Africa Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	1.54	1.96	1.50	1.90	1.90	22.93%	2,927,503
Feb 27, 2026	1.60	1.70	1.45	1.54	1.54	-1.66%	529,435
Feb 26, 2026	1.52	1.66	1.52	1.57	1.57	5.65%	1,014,471
Feb 25, 2026	1.32	1.60	1.32	1.49	1.49	14.31%	812,401
Feb 24, 2026	1.51	1.88	1.21	1.30	1.30	-13.10%	2,503,868
Feb 23, 2026	1.28	1.55	1.28	1.50	1.50	17.24%	693,008
Feb 20, 2026	1.11	1.35	1.11	1.28	1.28	17.93%	968,986
Feb 19, 2026	1.10	1.16	1.05	1.08	1.08	-1.28%	265,059
Feb 18, 2026	1.05	1.10	1.05	1.10	1.10	3.20%	74,900
Feb 17, 2026	1.01	1.08	0.97	1.06	1.06	5.15%	212,469
Feb 16, 2026	0.94	1.01	0.90	1.01	1.01	7.56%	127,410
Feb 13, 2026	0.87	0.95	0.87	0.94	0.94	7.44%	122,058
Feb 12, 2026	0.84	0.87	0.84	0.87	0.87	1.86%	114,863
Feb 11, 2026	0.84	0.86	0.84	0.86	0.86	1.90%	39,825
Feb 10, 2026	0.84	0.86	0.83	0.84	0.84	0.60%	73,191
Feb 9, 2026	0.85	0.86	0.83	0.84	0.84	-0.95%	162,694
Feb 6, 2026	0.84	0.85	0.82	0.85	0.85	0.72%	73,077
Feb 5, 2026	0.86	0.86	0.82	0.84	0.84	-2.67%	59,275
Feb 4, 2026	0.83	0.87	0.83	0.86	0.86	1.29%	110,035
Feb 3, 2026	0.85	0.85	0.83	0.85	0.85	1.07%	31,446
Feb 2, 2026	0.89	0.89	0.81	0.84	0.84	-5.18%	180,909
Jan 30, 2026	0.87	0.90	0.86	0.89	0.89	1.72%	37,480
Jan 29, 2026	0.87	0.92	0.83	0.87	0.87	2.71%	158,216
Jan 28, 2026	0.81	0.87	0.81	0.85	0.85	2.66%	133,860
Jan 27, 2026	0.85	0.85	0.79	0.83	0.83	-2.59%	151,898
Jan 26, 2026	0.86	0.86	0.83	0.85	0.85	-0.58%	46,890
Jan 23, 2026	0.86	0.88	0.84	0.86	0.86	-	67,307
Jan 22, 2026	0.83	0.89	0.83	0.86	0.86	-0.81%	267,750
Jan 21, 2026	0.84	0.87	0.81	0.86	0.86	1.29%	90,009
Jan 20, 2026	0.86	0.86	0.82	0.85	0.85	-1.28%	87,901
Jan 19, 2026	0.84	0.87	0.84	0.86	0.86	-0.92%	105,022
Jan 16, 2026	0.87	0.89	0.86	0.87	0.87	-2.25%	109,150
Jan 15, 2026	0.88	0.92	0.86	0.89	0.89	2.30%	185,121
Jan 14, 2026	0.89	0.92	0.87	0.87	0.87	-2.14%	54,697
Jan 13, 2026	0.93	0.94	0.87	0.89	0.89	-3.89%	97,000
Jan 12, 2026	0.89	0.93	0.89	0.93	0.93	1.65%	200,875
Jan 9, 2026	0.88	0.91	0.87	0.91	0.91	0.44%	128,049
Jan 8, 2026	0.88	0.92	0.86	0.91	0.91	-2.16%	264,595
Jan 7, 2026	0.90	0.93	0.88	0.93	0.93	3.00%	191,770
Jan 5, 2026	0.88	0.90	0.86	0.90	0.90	0.22%	60,912
Jan 2, 2026	0.90	0.95	0.84	0.90	0.90	0.11%	269,194
Dec 30, 2025	0.86	0.95	0.85	0.90	0.90	3.58%	546,778
Dec 29, 2025	0.88	0.88	0.83	0.87	0.87	-1.03%	178,800
Dec 23, 2025	0.90	0.94	0.86	0.87	0.87	-3.96%	245,116
Dec 22, 2025	0.93	0.94	0.89	0.91	0.91	-	40,203
Dec 19, 2025	0.92	0.95	0.91	0.91	0.91	1.34%	112,819
Dec 18, 2025	0.91	0.95	0.89	0.90	0.90	-1.32%	44,176
Dec 17, 2025	0.92	0.94	0.90	0.91	0.91	-3.50%	67,709
Dec 16, 2025	0.95	0.95	0.91	0.94	0.94	-0.63%	45,253
Dec 15, 2025	0.93	0.95	0.91	0.95	0.95	0.11%	34,227