Africa Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.94	0.95	0.92	0.95	0.95	1.07%	65,058
Dec 11, 2025	0.95	0.95	0.90	0.94	0.94	-0.74%	19,034
Dec 10, 2025	0.94	0.97	0.91	0.95	0.95	-3.47%	10,928
Dec 9, 2025	0.99	1.00	0.94	0.98	0.98	-1.61%	37,514
Dec 8, 2025	0.98	1.02	0.98	1.00	1.00	1.53%	82,388
Dec 5, 2025	0.85	1.10	0.85	0.98	0.98	13.43%	283,870
Dec 4, 2025	0.84	0.87	0.83	0.86	0.86	-0.35%	70,759
Dec 3, 2025	0.84	0.88	0.84	0.87	0.87	2.12%	34,564
Dec 2, 2025	0.82	0.85	0.80	0.85	0.85	4.69%	57,128
Dec 1, 2025	0.82	0.83	0.80	0.81	0.81	-5.59%	130,807
Nov 28, 2025	0.87	0.91	0.85	0.86	0.86	-1.26%	70,007
Nov 27, 2025	0.88	0.88	0.85	0.87	0.87	-0.23%	28,207
Nov 26, 2025	0.91	0.91	0.86	0.87	0.87	-0.34%	50,289
Nov 25, 2025	0.86	0.92	0.80	0.88	0.88	5.04%	149,160
Nov 24, 2025	0.76	0.85	0.76	0.83	0.83	8.18%	95,619
Nov 21, 2025	0.83	0.83	0.77	0.77	0.77	-4.23%	82,932
Nov 20, 2025	0.79	0.83	0.78	0.80	0.80	-0.86%	36,816
Nov 19, 2025	0.80	0.83	0.78	0.81	0.81	-2.05%	140,363
Nov 18, 2025	0.83	0.83	0.78	0.83	0.83	1.47%	107,218
Nov 17, 2025	0.85	0.89	0.80	0.82	0.82	-5.99%	115,239
Nov 14, 2025	0.87	0.87	0.83	0.87	0.87	-1.36%	18,604
Nov 13, 2025	0.88	0.90	0.80	0.88	0.88	-0.90%	168,454
Nov 12, 2025	0.88	0.92	0.81	0.89	0.89	0.79%	316,087
Nov 11, 2025	0.89	0.91	0.87	0.88	0.88	-0.79%	122,377
Nov 10, 2025	0.89	0.91	0.89	0.89	0.89	-2.95%	52,909
Nov 7, 2025	0.93	0.93	0.89	0.92	0.92	0.11%	21,312
Nov 6, 2025	0.91	0.93	0.88	0.91	0.91	0.99%	43,182
Nov 5, 2025	0.88	0.95	0.84	0.91	0.91	2.49%	235,961
Nov 4, 2025	0.89	0.89	0.87	0.88	0.88	-0.90%	79,181