Africa Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.154 | 1.164 | 1.108 | 1.160 | 1.160 | 245,717 |
| 2025-08-08 | 1.162 | 1.164 | 1.144 | 1.152 | 1.152 | 163,485 |
| 2025-08-07 | 1.140 | 1.162 | 1.118 | 1.140 | 1.140 | 89,672 |
| 2025-08-06 | 1.120 | 1.172 | 1.108 | 1.118 | 1.118 | 305,204 |
| 2025-08-05 | 1.118 | 1.148 | 1.096 | 1.106 | 1.106 | 368,432 |
| 2025-08-04 | 1.084 | 1.136 | 1.084 | 1.118 | 1.118 | 334,973 |
| 2025-08-01 | 1.100 | 1.100 | 1.060 | 1.084 | 1.084 | 154,279 |
| 2025-07-31 | 1.092 | 1.100 | 1.070 | 1.088 | 1.088 | 63,571 |
| 2025-07-30 | 1.060 | 1.100 | 1.060 | 1.096 | 1.096 | 56,674 |
| 2025-07-29 | 1.090 | 1.090 | 1.052 | 1.084 | 1.084 | 157,136 |
| 2025-07-28 | 1.082 | 1.112 | 1.070 | 1.078 | 1.078 | 130,314 |
| 2025-07-25 | 1.094 | 1.138 | 1.076 | 1.114 | 1.114 | 176,924 |
| 2025-07-24 | 1.080 | 1.130 | 1.052 | 1.094 | 1.094 | 265,369 |
| 2025-07-23 | 1.012 | 1.080 | 1.012 | 1.056 | 1.056 | 205,502 |
| 2025-07-22 | 1.032 | 1.036 | 1.008 | 1.036 | 1.036 | 36,869 |
| 2025-07-21 | 1.018 | 1.048 | 1.010 | 1.032 | 1.032 | 19,902 |
| 2025-07-18 | 1.044 | 1.078 | 1.016 | 1.018 | 1.018 | 212,682 |
| 2025-07-17 | 1.024 | 1.038 | 1.022 | 1.038 | 1.038 | 21,608 |
| 2025-07-16 | 1.026 | 1.026 | 1.002 | 1.024 | 1.024 | 186,939 |
| 2025-07-15 | 1.038 | 1.048 | 1.010 | 1.040 | 1.040 | 104,391 |
| 2025-07-14 | 1.030 | 1.048 | 1.028 | 1.038 | 1.038 | 62,442 |
| 2025-07-11 | 1.034 | 1.044 | 1.028 | 1.042 | 1.042 | 84,775 |
| 2025-07-10 | 1.024 | 1.038 | 1.012 | 1.036 | 1.036 | 85,222 |
| 2025-07-09 | 1.040 | 1.058 | 1.020 | 1.024 | 1.024 | 62,476 |
| 2025-07-08 | 1.048 | 1.078 | 1.032 | 1.038 | 1.038 | 97,377 |
| 2025-07-07 | 1.078 | 1.090 | 1.042 | 1.044 | 1.044 | 145,012 |
| 2025-07-04 | 1.055 | 1.075 | 1.030 | 1.070 | 1.070 | 127,884 |
| 2025-07-03 | 1.050 | 1.085 | 1.050 | 1.050 | 1.050 | 126,667 |
| 2025-07-02 | 1.055 | 1.065 | 1.045 | 1.065 | 1.065 | 99,290 |
| 2025-07-01 | 1.080 | 1.095 | 1.040 | 1.055 | 1.055 | 179,041 |
| 2025-06-30 | 1.110 | 1.110 | 1.050 | 1.070 | 1.070 | 278,053 |
| 2025-06-27 | 1.115 | 1.130 | 1.095 | 1.110 | 1.110 | 110,164 |
| 2025-06-26 | 1.150 | 1.150 | 1.110 | 1.135 | 1.135 | 157,280 |
| 2025-06-25 | 1.160 | 1.165 | 1.105 | 1.130 | 1.130 | 155,368 |
| 2025-06-24 | 1.155 | 1.165 | 1.110 | 1.145 | 1.145 | 255,228 |
| 2025-06-23 | 1.040 | 1.150 | 1.040 | 1.145 | 1.145 | 654,039 |
| 2025-06-19 | 1.045 | 1.045 | 1.000 | 1.035 | 1.035 | 259,403 |
| 2025-06-18 | 1.055 | 1.085 | 1.000 | 1.060 | 1.060 | 251,283 |
| 2025-06-17 | 1.090 | 1.095 | 1.000 | 1.080 | 1.080 | 283,195 |
| 2025-06-16 | 1.165 | 1.280 | 1.090 | 1.110 | 1.110 | 1,156,329 |
| 2025-06-13 | 1.020 | 1.240 | 1.020 | 1.140 | 1.140 | 834,381 |
| 2025-06-12 | 0.968 | 1.000 | 0.960 | 1.000 | 1.000 | 73,873 |
| 2025-06-11 | 1.050 | 1.225 | 0.956 | 0.984 | 0.984 | 883,905 |
| 2025-06-10 | 1.125 | 1.160 | 1.020 | 1.050 | 1.050 | 655,111 |
| 2025-06-09 | 1.110 | 1.155 | 1.080 | 1.140 | 1.140 | 121,898 |
| 2025-06-05 | 1.220 | 1.240 | 1.100 | 1.100 | 1.100 | 284,840 |
| 2025-06-04 | 1.260 | 1.260 | 1.190 | 1.220 | 1.220 | 177,472 |
| 2025-06-03 | 1.245 | 1.270 | 1.235 | 1.235 | 1.235 | 27,529 |
| 2025-06-02 | 1.380 | 1.380 | 1.135 | 1.245 | 1.245 | 289,425 |
| 2025-05-30 | 1.163 | 1.163 | 1.163 | 1.163 | 1.163 | 0 |
| 2025-05-28 | 0.233 | 0.233 | 0.233 | 0.233 | 1.163 | 0 |
| 2025-05-27 | 0.244 | 0.244 | 0.233 | 0.233 | 1.163 | 75,554 |
| 2025-05-26 | 0.241 | 0.260 | 0.241 | 0.247 | 1.233 | 104,085 |
| 2025-05-23 | 0.233 | 0.244 | 0.233 | 0.240 | 1.198 | 69,142 |
| 2025-05-22 | 0.237 | 0.238 | 0.225 | 0.233 | 1.163 | 51,093 |
| 2025-05-21 | 0.246 | 0.248 | 0.227 | 0.234 | 1.168 | 119,221 |
| 2025-05-20 | 0.249 | 0.249 | 0.237 | 0.246 | 1.230 | 184,928 |
| 2025-05-19 | 0.250 | 0.253 | 0.240 | 0.249 | 1.243 | 48,197 |
| 2025-05-16 | 0.260 | 0.260 | 0.235 | 0.250 | 1.248 | 587,116 |
| 2025-05-15 | 0.236 | 0.265 | 0.222 | 0.260 | 1.300 | 342,375 |
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.