Africa Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.760 | 0.792 | 0.712 | 0.724 | 3.620 | 433,039 |
| 2024-05-28 | 0.786 | 0.786 | 0.752 | 0.760 | 3.800 | 147,449 |
| 2024-05-27 | 0.780 | 0.806 | 0.760 | 0.762 | 3.810 | 195,223 |
| 2024-05-24 | 0.772 | 0.804 | 0.766 | 0.780 | 3.900 | 142,776 |
| 2024-05-23 | 0.781 | 0.800 | 0.770 | 0.772 | 3.860 | 140,461 |
| 2024-05-22 | 0.810 | 0.810 | 0.780 | 0.780 | 3.900 | 251,752 |
| 2024-05-21 | 0.810 | 0.824 | 0.770 | 0.810 | 4.050 | 597,449 |
| 2024-05-20 | 0.723 | 0.825 | 0.722 | 0.815 | 4.075 | 1,268,003 |
| 2024-05-17 | 0.720 | 0.733 | 0.698 | 0.722 | 3.610 | 241,451 |
| 2024-05-16 | 0.756 | 0.756 | 0.711 | 0.714 | 3.570 | 78,425 |
| 2024-05-15 | 0.759 | 0.759 | 0.698 | 0.720 | 3.600 | 357,296 |
| 2024-05-14 | 0.779 | 0.779 | 0.741 | 0.759 | 3.795 | 136,847 |
| 2024-05-13 | 0.762 | 0.780 | 0.750 | 0.770 | 3.850 | 316,156 |
| 2024-05-10 | 0.768 | 0.768 | 0.733 | 0.750 | 3.750 | 241,453 |
| 2024-05-08 | 0.724 | 0.770 | 0.724 | 0.768 | 3.840 | 197,726 |
| 2024-05-07 | 0.743 | 0.755 | 0.700 | 0.722 | 3.610 | 142,823 |
| 2024-05-06 | 0.779 | 0.779 | 0.750 | 0.755 | 3.775 | 157,666 |
| 2024-05-03 | 0.741 | 0.780 | 0.718 | 0.770 | 3.850 | 338,193 |
| 2024-05-02 | 0.762 | 0.762 | 0.647 | 0.739 | 3.695 | 1,136,794 |
| 2024-04-30 | 0.755 | 0.809 | 0.738 | 0.783 | 3.915 | 884,824 |
| 2024-04-29 | 0.551 | 0.750 | 0.510 | 0.748 | 3.740 | 2,315,980 |
| 2024-04-26 | 0.520 | 0.520 | 0.490 | 0.492 | 2.460 | 283,993 |
| 2024-04-25 | 0.500 | 0.540 | 0.476 | 0.513 | 2.565 | 961,482 |
| 2024-04-24 | 0.540 | 0.555 | 0.495 | 0.500 | 2.500 | 644,493 |
| 2024-04-23 | 0.573 | 0.594 | 0.540 | 0.540 | 2.700 | 228,881 |
| 2024-04-22 | 0.596 | 0.599 | 0.561 | 0.570 | 2.850 | 355,213 |
| 2024-04-19 | 0.580 | 0.600 | 0.570 | 0.596 | 2.980 | 173,434 |
| 2024-04-18 | 0.632 | 0.639 | 0.590 | 0.600 | 3.000 | 534,837 |
| 2024-04-17 | 0.618 | 0.636 | 0.618 | 0.632 | 3.160 | 61,156 |
| 2024-04-16 | 0.655 | 0.655 | 0.611 | 0.618 | 3.090 | 88,923 |
| 2024-04-15 | 0.656 | 0.656 | 0.600 | 0.642 | 3.210 | 247,735 |
| 2024-04-12 | 0.660 | 0.660 | 0.631 | 0.658 | 3.290 | 147,190 |
| 2024-04-11 | 0.644 | 0.686 | 0.643 | 0.653 | 3.265 | 106,261 |
| 2024-04-10 | 0.680 | 0.685 | 0.645 | 0.652 | 3.260 | 122,228 |
| 2024-04-09 | 0.647 | 0.698 | 0.640 | 0.680 | 3.400 | 132,769 |
| 2024-04-08 | 0.692 | 0.692 | 0.611 | 0.651 | 3.255 | 287,422 |
| 2024-04-05 | 0.680 | 0.740 | 0.657 | 0.693 | 3.465 | 303,506 |
| 2024-04-04 | 0.644 | 0.740 | 0.629 | 0.669 | 3.345 | 286,202 |
| 2024-04-03 | 0.626 | 0.640 | 0.611 | 0.637 | 3.185 | 182,610 |
| 2024-04-02 | 0.617 | 0.639 | 0.600 | 0.626 | 3.130 | 145,037 |
| 2024-03-28 | 0.629 | 0.629 | 0.581 | 0.612 | 3.060 | 182,474 |
| 2024-03-27 | 0.601 | 0.664 | 0.580 | 0.632 | 3.160 | 264,645 |
| 2024-03-26 | 0.611 | 0.619 | 0.595 | 0.602 | 3.010 | 115,711 |
| 2024-03-25 | 0.602 | 0.620 | 0.586 | 0.611 | 3.055 | 164,297 |
| 2024-03-22 | 0.633 | 0.633 | 0.576 | 0.603 | 3.015 | 578,698 |
| 2024-03-21 | 0.630 | 0.639 | 0.610 | 0.636 | 3.180 | 214,232 |
| 2024-03-20 | 0.639 | 0.640 | 0.590 | 0.625 | 3.125 | 413,864 |
| 2024-03-19 | 0.642 | 0.642 | 0.626 | 0.640 | 3.200 | 77,753 |
| 2024-03-18 | 0.649 | 0.649 | 0.610 | 0.642 | 3.210 | 175,189 |
| 2024-03-15 | 0.669 | 0.669 | 0.604 | 0.650 | 3.250 | 240,086 |
| 2024-03-14 | 0.687 | 0.687 | 0.644 | 0.650 | 3.250 | 128,528 |
| 2024-03-13 | 0.660 | 0.697 | 0.640 | 0.687 | 3.435 | 42,905 |
| 2024-03-12 | 0.700 | 0.716 | 0.650 | 0.664 | 3.320 | 262,850 |
| 2024-03-11 | 0.666 | 0.761 | 0.614 | 0.700 | 3.500 | 153,366 |
| 2024-03-08 | 0.649 | 0.668 | 0.637 | 0.667 | 3.335 | 72,585 |
| 2024-03-07 | 0.670 | 0.685 | 0.648 | 0.650 | 3.250 | 79,231 |
| 2024-03-06 | 0.704 | 0.704 | 0.642 | 0.677 | 3.385 | 338,082 |
| 2024-03-05 | 0.699 | 0.701 | 0.677 | 0.700 | 3.500 | 54,890 |
| 2024-03-04 | 0.705 | 0.741 | 0.670 | 0.701 | 3.505 | 139,395 |
| 2024-03-01 | 0.689 | 0.705 | 0.682 | 0.705 | 3.525 | 75,510 |
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.