Africa Oil Corp. (AOIFF)
OTCMKTS
· Delayed Price · Currency is USD
1.310
+0.020 (1.55%)
May 2, 2025, 9:30 AM EDT
Africa Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 0.77% | 2,024 |
| Apr 30, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | -1.52% | 246,825 |
| Apr 29, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 129,541 |
| Apr 28, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 191,743 |
| Apr 25, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -3.68% | 12,032 |
| Apr 24, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 79,648 |
| Apr 23, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 81,542 |
| Apr 22, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | 1.53% | 142,866 |
| Apr 21, 2025 | 1.34 | 1.34 | 1.26 | 1.31 | 1.31 | -0.76% | 77,766 |
| Apr 17, 2025 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | 2.33% | 109,198 |
| Apr 16, 2025 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 4.03% | 231,094 |
| Apr 15, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 88,266 |
| Apr 14, 2025 | 1.24 | 1.32 | 1.24 | 1.26 | 1.26 | 1.94% | 81,983 |
| Apr 11, 2025 | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | 4.75% | 468,632 |
| Apr 10, 2025 | 1.31 | 1.31 | 1.18 | 1.18 | 1.18 | -4.07% | 137,383 |
| Apr 9, 2025 | 1.16 | 1.26 | 1.13 | 1.23 | 1.23 | 4.24% | 352,852 |
| Apr 8, 2025 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -2.07% | 355,604 |
| Apr 7, 2025 | 1.20 | 1.25 | 1.16 | 1.21 | 1.21 | -5.86% | 416,868 |
| Apr 4, 2025 | 1.34 | 1.35 | 1.22 | 1.28 | 1.28 | -7.91% | 496,307 |
| Apr 3, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -3.47% | 131,196 |
| Apr 2, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 66,167 |
| Apr 1, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 94,472 |
| Mar 31, 2025 | 1.42 | 1.48 | 1.41 | 1.43 | 1.43 | - | 210,235 |
| Mar 28, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 121,751 |
| Mar 27, 2025 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -3.36% | 197,919 |
| Mar 26, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.45 | 0.68% | 153,038 |
| Mar 25, 2025 | 1.57 | 1.57 | 1.47 | 1.48 | 1.44 | 0.68% | 159,644 |
| Mar 24, 2025 | 1.57 | 1.57 | 1.46 | 1.47 | 1.43 | -2.65% | 574,773 |
| Mar 21, 2025 | 1.53 | 1.53 | 1.48 | 1.51 | 1.47 | 2.03% | 170,960 |
| Mar 20, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.44 | 1.37% | 214,552 |
| Mar 19, 2025 | 1.47 | 1.48 | 1.44 | 1.46 | 1.42 | -0.68% | 70,554 |
| Mar 18, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | 1.43 | 3.16% | 142,354 |
| Mar 17, 2025 | 1.37 | 1.43 | 1.36 | 1.43 | 1.39 | 5.56% | 198,557 |
| Mar 14, 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 1.32 | 3.45% | 121,244 |
| Mar 13, 2025 | 1.33 | 1.34 | 1.29 | 1.31 | 1.27 | 0.38% | 43,023 |
| Mar 12, 2025 | 1.28 | 1.33 | 1.28 | 1.30 | 1.27 | 2.36% | 68,716 |
| Mar 11, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.24 | -1.55% | 162,179 |
| Mar 10, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.26 | -2.27% | 104,701 |
| Mar 7, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.29 | -0.83% | 119,100 |
| Mar 6, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.30 | 0.08% | 69,112 |
| Mar 5, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.30 | 2.31% | 114,731 |
| Mar 4, 2025 | 1.26 | 1.32 | 1.23 | 1.30 | 1.27 | 3.17% | 344,792 |
| Mar 3, 2025 | 1.40 | 1.40 | 1.26 | 1.26 | 1.23 | -4.76% | 295,901 |
| Feb 28, 2025 | 1.40 | 1.40 | 1.31 | 1.32 | 1.29 | 2.56% | 1,966,479 |
| Feb 27, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.26 | -0.77% | 55,191 |
| Feb 26, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.27 | 0.78% | 77,112 |
| Feb 25, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.26 | -3.30% | 50,441 |
| Feb 24, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.30 | 0.83% | 91,829 |
| Feb 21, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.29 | -1.42% | 34,715 |
| Feb 20, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.31 | 0.52% | 100,637 |