Africa Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 1.840 | 1.866 | 1.810 | 1.820 | 9.100 | 133,238 |
| 2022-01-12 | 1.750 | 1.850 | 1.750 | 1.840 | 9.200 | 425,561 |
| 2022-01-11 | 1.776 | 1.810 | 1.712 | 1.750 | 8.750 | 426,770 |
| 2022-01-10 | 1.746 | 1.850 | 1.746 | 1.776 | 8.880 | 1,054,218 |
| 2022-01-07 | 1.722 | 1.750 | 1.710 | 1.741 | 8.705 | 288,975 |
| 2022-01-05 | 1.767 | 1.767 | 1.715 | 1.722 | 8.610 | 127,408 |
| 2022-01-04 | 1.721 | 1.784 | 1.700 | 1.768 | 8.840 | 487,000 |
| 2022-01-03 | 1.715 | 1.735 | 1.684 | 1.721 | 8.605 | 203,321 |
| 2021-12-30 | 1.702 | 1.725 | 1.669 | 1.715 | 8.575 | 446,108 |
| 2021-12-29 | 1.720 | 1.728 | 1.685 | 1.702 | 8.510 | 301,978 |
| 2021-12-28 | 1.740 | 1.740 | 1.700 | 1.718 | 8.590 | 234,264 |
| 2021-12-27 | 1.710 | 1.741 | 1.700 | 1.740 | 8.700 | 183,421 |
| 2021-12-23 | 1.700 | 1.730 | 1.691 | 1.708 | 8.540 | 168,975 |
| 2021-12-22 | 1.750 | 1.750 | 1.671 | 1.700 | 8.500 | 228,750 |
| 2021-12-21 | 1.695 | 1.735 | 1.695 | 1.734 | 8.670 | 273,901 |
| 2021-12-20 | 1.700 | 1.710 | 1.680 | 1.695 | 8.475 | 254,001 |
| 2021-12-17 | 1.670 | 1.738 | 1.670 | 1.727 | 8.635 | 145,172 |
| 2021-12-16 | 1.710 | 1.735 | 1.666 | 1.700 | 8.500 | 157,552 |
| 2021-12-15 | 1.650 | 1.715 | 1.650 | 1.688 | 8.440 | 153,036 |
| 2021-12-14 | 1.710 | 1.726 | 1.680 | 1.700 | 8.500 | 228,265 |
| 2021-12-13 | 1.735 | 1.781 | 1.701 | 1.728 | 8.640 | 122,129 |
| 2021-12-10 | 1.749 | 1.769 | 1.709 | 1.735 | 8.675 | 132,195 |
| 2021-12-09 | 1.730 | 1.850 | 1.704 | 1.730 | 8.650 | 717,992 |
| 2021-12-08 | 1.730 | 1.850 | 1.707 | 1.819 | 9.095 | 452,551 |
| 2021-12-07 | 1.696 | 1.727 | 1.660 | 1.720 | 8.600 | 194,168 |
| 2021-12-06 | 1.729 | 1.729 | 1.653 | 1.696 | 8.480 | 346,285 |
| 2021-12-03 | 1.710 | 1.749 | 1.696 | 1.700 | 8.500 | 95,074 |
| 2021-12-02 | 1.784 | 1.784 | 1.698 | 1.703 | 8.515 | 194,115 |
| 2021-12-01 | 1.710 | 1.784 | 1.692 | 1.784 | 8.920 | 284,224 |
| 2021-11-30 | 1.680 | 1.779 | 1.663 | 1.711 | 8.555 | 301,367 |
| 2021-11-29 | 1.665 | 1.726 | 1.650 | 1.697 | 8.485 | 302,307 |
| 2021-11-26 | 1.768 | 1.768 | 1.640 | 1.650 | 8.250 | 499,722 |
| 2021-11-25 | 1.790 | 1.804 | 1.740 | 1.779 | 8.895 | 376,459 |
| 2021-11-24 | 1.799 | 1.859 | 1.731 | 1.808 | 9.040 | 692,183 |
| 2021-11-23 | 1.683 | 2.012 | 1.653 | 2.012 | 10.060 | 501,746 |
| 2021-11-22 | 1.700 | 1.749 | 1.653 | 1.683 | 8.415 | 341,469 |
| 2021-11-19 | 1.730 | 1.753 | 1.655 | 1.680 | 8.400 | 381,086 |
| 2021-11-18 | 1.799 | 1.799 | 1.710 | 1.720 | 8.600 | 893,229 |
| 2021-11-17 | 1.849 | 1.849 | 1.785 | 1.810 | 9.050 | 311,452 |
| 2021-11-16 | 1.760 | 1.869 | 1.760 | 1.847 | 9.235 | 341,814 |
| 2021-11-15 | 1.830 | 1.830 | 1.699 | 1.760 | 8.800 | 645,222 |
| 2021-11-12 | 1.895 | 1.895 | 1.790 | 1.834 | 9.170 | 660,849 |
| 2021-11-11 | 1.944 | 1.979 | 1.852 | 1.898 | 9.490 | 289,034 |
| 2021-11-10 | 1.940 | 1.979 | 1.900 | 1.944 | 9.720 | 694,264 |
| 2021-11-09 | 1.950 | 2.084 | 1.950 | 2.036 | 10.180 | 382,424 |
| 2021-11-08 | 1.955 | 1.989 | 1.930 | 1.947 | 9.735 | 264,495 |
| 2021-11-05 | 1.965 | 1.984 | 1.952 | 1.955 | 9.775 | 56,704 |
| 2021-11-04 | 2.008 | 2.008 | 1.948 | 1.966 | 9.830 | 112,101 |
| 2021-11-03 | 1.976 | 1.991 | 1.920 | 1.991 | 9.955 | 316,195 |
| 2021-11-02 | 2.016 | 2.026 | 1.938 | 1.976 | 9.880 | 379,469 |
| 2021-11-01 | 2.046 | 2.046 | 1.970 | 2.016 | 10.080 | 255,346 |
| 2021-10-29 | 2.020 | 2.056 | 2.002 | 2.046 | 10.230 | 124,040 |
| 2021-10-28 | 2.100 | 2.100 | 2.006 | 2.020 | 10.100 | 257,399 |
| 2021-10-27 | 2.100 | 2.136 | 2.066 | 2.092 | 10.460 | 211,357 |
| 2021-10-26 | 2.140 | 2.140 | 2.098 | 2.110 | 10.550 | 172,318 |
| 2021-10-25 | 2.122 | 2.184 | 2.098 | 2.140 | 10.700 | 238,515 |
| 2021-10-22 | 2.122 | 2.150 | 2.046 | 2.100 | 10.500 | 285,554 |
← NewerPage 21 of 21 · 1,257 trading days
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.