African Pioneer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	1.94	2.00	1.50	1.63	1.63	-7.67%	9,528,540
Oct 15, 2026	1.85	1.90	1.71	1.76	1.76	-4.86%	4,141,167
Oct 14, 2026	1.94	1.94	1.76	1.85	1.85	-6.57%	980,565
Oct 13, 2026	1.90	1.98	1.80	1.98	1.98	4.21%	757,278
Oct 12, 2026	1.91	2.00	2.00	1.90	1.90	-5.00%	2,299,167
Oct 9, 2026	1.97	2.00	2.00	2.00	2.00	2.56%	5,291,558
Oct 8, 2026	2.08	1.90	1.90	1.95	1.95	-2.50%	1,521,352
Oct 7, 2026	2.05	2.10	1.90	2.00	2.00	-7.41%	2,881,458
Oct 6, 2026	2.20	2.30	1.90	2.16	2.16	-	5,200,537
Oct 5, 2026	2.20	2.30	2.10	2.16	2.16	-1.82%	2,695,079
Oct 2, 2026	2.17	2.34	2.34	2.20	2.20	-4.35%	1,598,023
Oct 1, 2026	2.20	2.30	2.10	2.30	2.30	-	4,203,038
Sep 30, 2026	2.39	2.30	2.30	2.30	2.30	-4.17%	3,785,511
Sep 29, 2026	2.50	2.50	2.40	2.40	2.40	-4.00%	4,105,380
Sep 28, 2026	2.63	2.60	2.50	2.50	2.50	-3.85%	1,828,674
Sep 25, 2026	2.74	2.62	2.60	2.60	2.60	-5.11%	7,490,849
Sep 24, 2026	2.75	2.74	2.70	2.74	2.74	4.58%	4,530,706
Sep 23, 2026	2.87	2.96	2.60	2.62	2.62	-7.09%	10,431,139
Sep 22, 2026	3.38	2.82	2.82	2.82	2.82	-18.26%	15,615,321
Sep 21, 2026	2.96	2.80	2.80	3.45	3.45	16.55%	20,615,559
Sep 18, 2026	2.48	2.96	2.50	2.96	2.96	18.40%	11,280,550
Sep 17, 2026	2.60	2.60	2.50	2.50	2.50	-0.79%	4,060,088
Sep 16, 2026	2.42	2.56	2.40	2.52	2.52	7.69%	6,661,755
Sep 15, 2026	2.40	2.40	2.30	2.34	2.34	1.74%	6,402,401
Sep 14, 2026	2.54	2.40	2.30	2.30	2.30	-6.12%	6,869,761
Sep 11, 2026	2.30	2.80	2.10	2.45	2.45	6.52%	28,129,008
Sep 10, 2026	2.30	2.30	2.30	2.30	2.30	4.55%	3,726,128
Sep 9, 2026	2.25	2.35	2.10	2.20	2.20	-2.22%	3,245,016
Sep 8, 2026	2.25	2.30	2.10	2.25	2.25	2.27%	5,062,910
Sep 7, 2026	2.20	2.40	2.10	2.20	2.20	-	3,213,953
Sep 4, 2026	2.25	2.50	2.10	2.20	2.20	-	8,221,060
Sep 3, 2026	2.05	2.30	1.90	2.20	2.20	7.32%	6,627,811
Sep 2, 2026	2.05	2.20	1.93	2.05	2.05	-5.96%	3,922,758
Sep 1, 2026	2.30	2.30	1.90	2.18	2.18	6.34%	7,700,302
Aug 28, 2026	2.25	2.40	2.04	2.05	2.05	-2.38%	4,484,956
Aug 27, 2026	2.30	2.40	2.10	2.10	2.10	-12.50%	2,868,697
Aug 26, 2026	2.40	2.40	2.10	2.40	2.40	-	6,629,582
Aug 25, 2026	2.50	2.60	2.30	2.40	2.40	-4.00%	5,834,319
Aug 24, 2026	2.35	2.70	2.20	2.50	2.50	6.38%	11,825,855
Aug 21, 2026	2.30	2.50	2.00	2.35	2.35	2.17%	12,181,965
Aug 20, 2026	2.30	2.40	2.20	2.30	2.30	-	4,750,877
Aug 19, 2026	2.50	2.60	2.20	2.30	2.30	-8.00%	8,542,481
Aug 18, 2026	2.40	2.70	2.30	2.50	2.50	5.93%	14,471,537
Aug 17, 2026	2.00	2.90	1.80	2.36	2.36	18.00%	27,425,867
Aug 14, 2026	2.05	2.20	1.85	2.00	2.00	-2.44%	1,844,646
Aug 13, 2026	2.05	2.20	1.90	2.05	2.05	2.50%	2,546,591
Aug 12, 2026	1.85	2.20	1.70	2.00	2.00	11.11%	9,722,596
Aug 11, 2026	1.90	1.90	1.68	1.80	1.80	-5.26%	11,378,537
Aug 10, 2026	2.00	2.00	1.80	1.90	1.90	-5.00%	2,486,711
Aug 7, 2026	2.00	2.30	1.90	2.00	2.00	-	7,526,729