Africa Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.234	0.248	0.232	0.244	1.220	170,973
2024-08-22	0.228	0.250	0.228	0.234	1.170	157,489
2024-08-21	0.244	0.248	0.214	0.228	1.140	459,639
2024-08-20	0.250	0.260	0.244	0.244	1.220	124,252
2024-08-19	0.260	0.270	0.256	0.260	1.300	101,265
2024-08-16	0.250	0.262	0.250	0.260	1.300	130,745
2024-08-15	0.266	0.274	0.244	0.254	1.270	376,419
2024-08-14	0.260	0.270	0.250	0.262	1.310	245,134
2024-08-13	0.268	0.292	0.250	0.274	1.370	81,624
2024-08-12	0.266	0.300	0.240	0.268	1.340	135,733
2024-08-09	0.280	0.286	0.260	0.266	1.330	133,542
2024-08-08	0.270	0.290	0.270	0.276	1.380	82,219
2024-08-07	0.264	0.300	0.260	0.270	1.350	226,949
2024-08-06	0.250	0.274	0.250	0.264	1.320	86,098
2024-08-05	0.250	0.266	0.230	0.250	1.250	371,862
2024-08-02	0.280	0.290	0.250	0.266	1.330	422,896
2024-08-01	0.298	0.300	0.270	0.272	1.360	297,080
2024-07-31	0.260	0.310	0.258	0.286	1.430	1,019,058
2024-07-30	0.250	0.268	0.240	0.260	1.300	955,037
2024-07-29	0.153	0.270	0.150	0.236	1.180	8,340,204
2024-07-26	0.454	0.468	0.430	0.444	2.220	83,854
2024-07-25	0.458	0.458	0.424	0.452	2.260	114,538
2024-07-24	0.454	0.466	0.442	0.458	2.290	75,412
2024-07-23	0.480	0.480	0.446	0.454	2.270	103,319
2024-07-22	0.468	0.480	0.450	0.480	2.400	165,689
2024-07-19	0.448	0.478	0.448	0.468	2.340	83,837
2024-07-18	0.456	0.474	0.442	0.460	2.300	482,152
2024-07-17	0.460	0.466	0.438	0.456	2.280	180,867
2024-07-16	0.412	0.454	0.368	0.454	2.270	399,443
2024-07-15	0.478	0.488	0.422	0.428	2.140	448,642
2024-07-12	0.500	0.510	0.458	0.478	2.390	1,211,616
2024-07-11	0.510	0.510	0.496	0.500	2.500	792,753
2024-07-10	0.515	0.535	0.500	0.500	2.500	965,463
2024-07-09	0.580	0.605	0.500	0.515	2.575	1,741,657
2024-07-08	0.320	0.570	0.318	0.550	2.750	10,076,715
2024-07-05	0.193	0.230	0.193	0.230	1.150	2,002,635
2024-07-04	0.300	0.316	0.190	0.193	0.965	5,191,814
2024-07-03	0.256	0.308	0.232	0.294	1.470	3,782,891
2024-07-02	0.500	0.500	0.262	0.300	1.500	5,422,693
2024-07-01	0.496	0.545	0.342	0.500	2.500	2,392,396
2024-06-28	0.695	0.740	0.695	0.735	3.675	60,953
2024-06-27	0.720	0.745	0.695	0.695	3.475	76,438
2024-06-26	0.725	0.745	0.720	0.720	3.600	47,605
2024-06-25	0.745	0.750	0.720	0.725	3.625	110,033
2024-06-24	0.725	0.755	0.715	0.750	3.750	94,665
2024-06-20	0.690	0.725	0.690	0.725	3.625	155,925
2024-06-19	0.700	0.700	0.680	0.690	3.450	103,650
2024-06-18	0.720	0.720	0.690	0.700	3.500	122,113
2024-06-17	0.675	0.730	0.665	0.720	3.600	263,102
2024-06-14	0.690	0.695	0.660	0.675	3.375	79,565
2024-06-13	0.695	0.700	0.670	0.695	3.475	74,127
2024-06-12	0.680	0.705	0.645	0.695	3.475	91,413
2024-06-11	0.685	0.710	0.650	0.710	3.550	125,523
2024-06-10	0.690	0.690	0.650	0.665	3.325	298,623
2024-06-07	0.705	0.715	0.680	0.695	3.475	114,069
2024-06-05	0.725	0.730	0.705	0.710	3.550	74,991
2024-06-04	0.700	0.730	0.690	0.725	3.625	261,322
2024-06-03	0.725	0.750	0.645	0.700	3.500	282,256
2024-05-31	0.749	0.753	0.721	0.722	3.610	120,071
2024-05-30	0.722	0.736	0.700	0.728	3.640	224,343

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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