Africa Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1.900 | 1.928 | 1.874 | 1.908 | 9.540 | 69,136 |
| 2022-04-06 | 1.948 | 1.950 | 1.906 | 1.920 | 9.600 | 232,206 |
| 2022-04-05 | 1.964 | 1.964 | 1.928 | 1.948 | 9.740 | 83,373 |
| 2022-04-04 | 1.970 | 1.988 | 1.946 | 1.964 | 9.820 | 91,825 |
| 2022-04-01 | 1.930 | 1.978 | 1.900 | 1.970 | 9.850 | 212,723 |
| 2022-03-31 | 1.910 | 1.958 | 1.850 | 1.944 | 9.720 | 395,282 |
| 2022-03-30 | 1.870 | 1.943 | 1.851 | 1.910 | 9.550 | 418,108 |
| 2022-03-29 | 1.990 | 1.990 | 1.861 | 1.873 | 9.365 | 321,850 |
| 2022-03-28 | 1.964 | 1.987 | 1.920 | 1.929 | 9.645 | 189,120 |
| 2022-03-25 | 1.960 | 2.008 | 1.930 | 1.970 | 9.850 | 219,226 |
| 2022-03-24 | 1.965 | 2.020 | 1.940 | 1.960 | 9.800 | 406,443 |
| 2022-03-23 | 1.910 | 2.026 | 1.880 | 1.965 | 9.825 | 1,132,005 |
| 2022-03-22 | 1.850 | 1.870 | 1.810 | 1.869 | 9.345 | 480,760 |
| 2022-03-21 | 1.786 | 1.850 | 1.761 | 1.811 | 9.055 | 398,124 |
| 2022-03-18 | 1.781 | 1.842 | 1.781 | 1.786 | 8.930 | 186,952 |
| 2022-03-17 | 1.750 | 1.799 | 1.743 | 1.799 | 8.995 | 217,740 |
| 2022-03-16 | 1.740 | 1.775 | 1.740 | 1.750 | 8.750 | 346,552 |
| 2022-03-15 | 1.731 | 1.743 | 1.690 | 1.733 | 8.665 | 423,793 |
| 2022-03-14 | 1.772 | 1.789 | 1.732 | 1.732 | 8.660 | 378,773 |
| 2022-03-11 | 1.802 | 1.819 | 1.757 | 1.798 | 8.990 | 607,891 |
| 2022-03-10 | 1.829 | 1.829 | 1.770 | 1.802 | 9.010 | 764,531 |
| 2022-03-09 | 1.869 | 1.869 | 1.760 | 1.830 | 9.150 | 672,795 |
| 2022-03-08 | 1.898 | 1.898 | 1.799 | 1.871 | 9.355 | 324,347 |
| 2022-03-07 | 1.940 | 1.985 | 1.830 | 1.870 | 9.350 | 715,308 |
| 2022-03-04 | 1.945 | 1.945 | 1.855 | 1.885 | 9.425 | 381,643 |
| 2022-03-03 | 2.002 | 2.082 | 1.920 | 1.945 | 9.725 | 913,118 |
| 2022-03-02 | 1.921 | 1.960 | 1.882 | 1.934 | 9.670 | 484,551 |
| 2022-03-01 | 1.950 | 1.979 | 1.810 | 1.905 | 9.525 | 660,026 |
| 2022-02-28 | 1.834 | 1.993 | 1.834 | 1.936 | 9.680 | 1,050,344 |
| 2022-02-25 | 1.865 | 1.869 | 1.803 | 1.834 | 9.170 | 397,237 |
| 2022-02-24 | 1.760 | 1.879 | 1.757 | 1.851 | 9.255 | 969,421 |
| 2022-02-23 | 1.778 | 1.808 | 1.739 | 1.754 | 8.770 | 265,407 |
| 2022-02-22 | 1.749 | 1.799 | 1.710 | 1.778 | 8.890 | 390,150 |
| 2022-02-21 | 1.770 | 1.789 | 1.754 | 1.760 | 8.800 | 336,752 |
| 2022-02-18 | 1.870 | 1.909 | 1.799 | 1.799 | 8.995 | 431,570 |
| 2022-02-17 | 1.820 | 1.890 | 1.794 | 1.865 | 9.325 | 821,359 |
| 2022-02-16 | 1.734 | 1.790 | 1.730 | 1.772 | 8.860 | 348,966 |
| 2022-02-15 | 1.775 | 1.789 | 1.729 | 1.734 | 8.670 | 87,481 |
| 2022-02-14 | 1.810 | 1.810 | 1.740 | 1.775 | 8.875 | 232,332 |
| 2022-02-11 | 1.786 | 1.810 | 1.773 | 1.810 | 9.050 | 369,655 |
| 2022-02-10 | 1.780 | 1.823 | 1.780 | 1.800 | 9.000 | 160,480 |
| 2022-02-09 | 1.797 | 1.830 | 1.777 | 1.777 | 8.885 | 213,724 |
| 2022-02-08 | 1.821 | 1.832 | 1.797 | 1.808 | 9.040 | 84,575 |
| 2022-02-07 | 1.847 | 1.847 | 1.805 | 1.832 | 9.160 | 198,445 |
| 2022-02-04 | 1.792 | 1.832 | 1.792 | 1.832 | 9.160 | 284,445 |
| 2022-02-03 | 1.770 | 1.800 | 1.770 | 1.792 | 8.960 | 125,512 |
| 2022-02-02 | 1.779 | 1.800 | 1.750 | 1.769 | 8.845 | 423,953 |
| 2022-02-01 | 1.743 | 1.800 | 1.719 | 1.779 | 8.895 | 255,213 |
| 2022-01-31 | 1.751 | 1.780 | 1.711 | 1.744 | 8.720 | 99,639 |
| 2022-01-28 | 1.779 | 1.779 | 1.722 | 1.750 | 8.750 | 130,448 |
| 2022-01-27 | 1.746 | 1.788 | 1.692 | 1.779 | 8.895 | 127,553 |
| 2022-01-26 | 1.748 | 1.870 | 1.740 | 1.780 | 8.900 | 521,359 |
| 2022-01-25 | 1.610 | 1.746 | 1.610 | 1.692 | 8.460 | 572,308 |
| 2022-01-24 | 1.695 | 1.700 | 1.580 | 1.600 | 8.000 | 499,300 |
| 2022-01-21 | 1.720 | 1.720 | 1.670 | 1.684 | 8.420 | 445,499 |
| 2022-01-20 | 1.800 | 1.800 | 1.700 | 1.733 | 8.665 | 318,834 |
| 2022-01-19 | 1.770 | 1.783 | 1.741 | 1.783 | 8.915 | 248,549 |
| 2022-01-18 | 1.849 | 1.849 | 1.738 | 1.770 | 8.850 | 387,370 |
| 2022-01-17 | 1.801 | 1.859 | 1.782 | 1.799 | 8.995 | 288,205 |
| 2022-01-14 | 1.849 | 1.849 | 1.790 | 1.801 | 9.005 | 169,461 |
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.