Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AFRIQUIA-GAZ.BC stock page

AFRIQUIA GAZ historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,121.004,210.004,100.004,100.004,100.0078
2025-04-244,200.004,209.004,121.004,121.004,121.0022
2025-04-234,150.004,200.004,150.004,200.004,200.0025
2025-04-224,150.004,150.004,150.004,150.004,150.000
2025-04-214,150.004,150.004,150.004,150.004,150.000
2025-04-184,150.004,246.004,150.004,150.004,150.0037
2025-04-174,150.004,239.004,150.004,150.004,150.0054
2025-04-164,150.004,200.004,150.004,150.004,150.00104
2025-04-154,100.004,150.004,100.004,150.004,150.006
2025-04-144,150.004,150.004,100.004,100.004,100.0011
2025-04-114,150.004,180.004,030.004,150.004,150.00799
2025-04-104,025.004,300.004,025.004,150.004,150.00587
2025-04-094,250.004,250.004,003.004,025.004,025.00549
2025-04-084,000.004,300.004,000.004,250.004,250.00488
2025-04-074,400.004,400.004,000.004,000.004,000.00380
2025-04-044,250.004,400.004,250.004,400.004,400.00770
2025-04-034,305.004,305.004,250.004,250.004,250.00181
2025-04-024,305.004,450.004,305.004,305.004,305.00183
2025-03-284,346.004,346.004,305.004,305.004,305.00975
2025-03-274,300.004,475.004,300.004,346.004,346.0095
2025-03-264,425.004,425.004,300.004,300.004,300.00532
2025-03-254,600.004,600.004,425.004,425.004,425.00367
2025-03-244,650.004,720.004,579.004,600.004,600.00112
2025-03-214,650.004,675.004,512.004,650.004,650.00243
2025-03-204,615.004,650.004,456.004,650.004,650.001,736
2025-03-194,450.004,625.004,450.004,615.004,615.0041
2025-03-184,410.004,600.004,410.004,450.004,450.00304
2025-03-174,455.004,455.004,315.004,410.004,410.0023
2025-03-144,470.004,550.004,455.004,455.004,455.002,024
2025-03-134,500.004,500.004,450.004,470.004,470.002,022
2025-03-124,450.004,500.004,450.004,500.004,500.00808
2025-03-114,510.004,685.004,450.004,450.004,450.0076
2025-03-104,500.004,510.004,500.004,510.004,510.002
2025-03-074,352.004,500.004,352.004,500.004,500.00374
2025-03-064,500.004,500.004,352.004,352.004,352.0050
2025-03-054,366.004,700.004,366.004,500.004,500.00831
2025-03-044,366.004,366.004,366.004,366.004,366.000
2025-03-034,366.004,366.004,366.004,366.004,366.006
2025-02-284,500.004,505.004,366.004,366.004,366.001,058
2025-02-274,500.004,650.004,500.004,500.004,500.0068
2025-02-264,610.004,710.004,500.004,500.004,500.00660
2025-02-254,790.004,790.004,610.004,610.004,610.00126
2025-02-244,847.004,847.004,790.004,790.004,790.0097
2025-02-214,800.004,847.004,700.004,847.004,847.00641
2025-02-204,800.004,850.004,800.004,800.004,800.004,361
2025-02-194,800.004,800.004,800.004,800.004,800.0013
2025-02-184,800.004,899.004,800.004,800.004,800.00613
2025-02-174,601.004,800.004,601.004,800.004,800.0026,300
2025-02-144,520.004,601.004,520.004,601.004,601.00148
2025-02-134,521.004,695.004,520.004,520.004,520.0084
2025-02-124,500.004,649.004,500.004,521.004,521.00424
2025-02-114,500.004,600.004,500.004,500.004,500.002,486
2025-02-104,301.004,598.004,301.004,500.004,500.006,656
2025-02-074,210.004,301.004,177.004,301.004,301.002,101
2025-02-064,210.004,240.004,175.004,210.004,210.00127
2025-02-054,200.004,210.004,170.004,210.004,210.00210
2025-02-043,970.004,200.003,970.004,200.004,200.001,006
2025-02-033,915.003,970.003,915.003,970.003,970.0036
2025-01-313,950.003,950.003,915.003,915.003,915.001,155
2025-01-303,835.003,950.003,830.003,950.003,950.0089
← NewerPage 7 of 14 · 813 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.