African Pioneer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.98	1.15	0.92	1.10	1.10	12.82%	6,893,592
May 26, 2026	0.92	1.05	0.90	0.98	0.98	5.41%	5,741,253
May 22, 2026	0.93	0.92	0.90	0.93	0.93	-	179,995
May 21, 2026	0.95	0.94	0.90	0.93	0.93	-2.63%	1,994,051
May 20, 2026	0.95	0.97	0.91	0.95	0.95	-	552,564
May 19, 2026	0.95	0.97	0.91	0.95	0.95	-	843,906
May 18, 2026	0.93	1.00	0.90	0.95	0.95	2.70%	5,493,854
May 15, 2026	1.03	1.07	0.90	0.93	0.93	-9.76%	2,539,398
May 14, 2026	1.00	1.05	0.95	1.03	1.03	2.50%	1,048,355
May 13, 2026	1.03	1.05	0.95	1.00	1.00	-2.44%	3,054,711
May 12, 2026	0.90	1.18	0.85	1.03	1.03	15.17%	36,978,840
May 11, 2026	0.90	0.95	0.81	0.89	0.89	-1.11%	4,596,554
May 8, 2026	0.90	0.93	0.86	0.90	0.90	-	6,515
May 7, 2026	0.90	0.95	0.85	0.90	0.90	-	76,131
May 6, 2026	0.88	0.95	0.80	0.90	0.90	2.86%	1,912,969
May 5, 2026	0.88	0.90	0.80	0.88	0.88	-	135,545
May 1, 2026	0.88	0.95	0.80	0.88	0.88	-	280,122
Apr 30, 2026	0.93	0.95	0.80	0.88	0.88	-9.79%	900,050
Apr 29, 2026	0.93	0.97	0.90	0.97	0.97	4.86%	561,958
Apr 28, 2026	0.93	0.95	0.90	0.93	0.93	-	19,021
Apr 27, 2026	0.93	0.93	0.90	0.93	0.93	-	97,665
Apr 24, 2026	0.93	0.97	0.90	0.93	0.93	-	367,517
Apr 23, 2026	0.90	0.95	0.87	0.93	0.93	-2.63%	217,419
Apr 22, 2026	0.90	0.95	0.87	0.95	0.95	1.60%	68,235
Apr 21, 2026	0.85	0.95	0.80	0.94	0.94	10.00%	284,125
Apr 20, 2026	0.85	0.90	0.80	0.85	0.85	-	622,242
Apr 17, 2026	0.85	0.88	0.81	0.85	0.85	-	531,185
Apr 16, 2026	0.85	0.87	0.82	0.85	0.85	-	488,985
Apr 15, 2026	0.85	0.88	0.80	0.85	0.85	-	224,585
Apr 14, 2026	0.85	0.88	0.80	0.85	0.85	-	207,700
Apr 13, 2026	0.85	0.88	0.80	0.85	0.85	-	196,349
Apr 10, 2026	0.85	0.88	0.88	0.85	0.85	-	457
Apr 9, 2026	0.85	0.90	0.82	0.85	0.85	-	828,979
Apr 8, 2026	0.85	0.90	0.81	0.85	0.85	-	260,082
Apr 7, 2026	0.85	0.88	0.81	0.85	0.85	-	352,494
Apr 2, 2026	0.83	0.90	0.80	0.85	0.85	3.03%	3,207,982
Apr 1, 2026	0.83	0.88	0.88	0.83	0.83	-	751
Mar 31, 2026	0.85	0.90	0.75	0.83	0.83	-2.94%	754,764
Mar 30, 2026	0.85	0.90	0.82	0.85	0.85	-16.67%	26,552
Mar 27, 2026	0.95	1.02	0.80	1.02	1.02	7.37%	4,536,414
Mar 26, 2026	0.95	1.00	0.90	0.95	0.95	-	4,930,193
Mar 25, 2026	0.95	0.97	0.96	0.95	0.95	-	94,319
Mar 24, 2026	0.93	1.05	0.87	0.95	0.95	2.70%	1,678,207
Mar 23, 2026	0.95	1.00	0.85	0.93	0.93	-2.63%	1,008,273
Mar 20, 2026	0.95	0.98	0.87	0.95	0.95	-8.65%	941,139
Mar 19, 2026	0.95	1.04	0.90	1.04	1.04	9.47%	7,506,402
Mar 18, 2026	1.05	1.08	0.90	0.95	0.95	-9.52%	903,943
Mar 17, 2026	1.05	1.10	1.00	1.05	1.05	-4.55%	1,239,286
Mar 16, 2026	1.10	1.10	1.00	1.10	1.10	-	964,637
Mar 13, 2026	1.10	1.13	1.03	1.10	1.10	-	48,079