Africa Oil Corp. (TSX:AOI)
Canada
· Delayed Price · Currency is CAD 2.060
-0.020 (-0.96%)
Mar 28, 2025, 4:00 PM EST
Africa Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | -1.68% | 290,201 |
| Mar 27, 2025 | 2.09 | 2.09 | 2.04 | 2.08 | 2.08 | -2.35% | 553,758 |
| Mar 26, 2025 | 2.15 | 2.17 | 2.11 | 2.13 | 2.08 | 0.47% | 815,726 |
| Mar 25, 2025 | 2.12 | 2.14 | 2.11 | 2.12 | 2.07 | 0.47% | 292,519 |
| Mar 24, 2025 | 2.16 | 2.16 | 2.10 | 2.11 | 2.06 | -3.21% | 514,200 |
| Mar 21, 2025 | 2.14 | 2.18 | 2.11 | 2.18 | 2.13 | 1.87% | 485,900 |
| Mar 20, 2025 | 2.09 | 2.15 | 2.09 | 2.14 | 2.09 | 2.39% | 746,924 |
| Mar 19, 2025 | 2.08 | 2.11 | 2.07 | 2.09 | 2.04 | -1.42% | 326,400 |
| Mar 18, 2025 | 2.05 | 2.12 | 2.05 | 2.12 | 2.07 | 4.43% | 354,700 |
| Mar 17, 2025 | 1.97 | 2.04 | 1.95 | 2.03 | 1.98 | 3.05% | 604,113 |
| Mar 14, 2025 | 1.91 | 1.97 | 1.90 | 1.97 | 1.92 | 4.23% | 582,934 |
| Mar 13, 2025 | 1.89 | 1.92 | 1.88 | 1.89 | 1.84 | - | 270,403 |
| Mar 12, 2025 | 1.85 | 1.90 | 1.83 | 1.89 | 1.84 | 3.28% | 308,100 |
| Mar 11, 2025 | 1.86 | 1.86 | 1.81 | 1.83 | 1.78 | -2.14% | 364,800 |
| Mar 10, 2025 | 1.90 | 1.90 | 1.84 | 1.87 | 1.82 | -1.58% | 382,407 |
| Mar 7, 2025 | 1.93 | 1.95 | 1.89 | 1.90 | 1.85 | -0.52% | 512,521 |
| Mar 6, 2025 | 1.93 | 1.94 | 1.87 | 1.91 | 1.86 | -1.04% | 606,100 |
| Mar 5, 2025 | 1.87 | 1.93 | 1.87 | 1.93 | 1.88 | 2.12% | 696,525 |
| Mar 4, 2025 | 1.84 | 1.93 | 1.79 | 1.89 | 1.84 | 1.61% | 567,000 |
| Mar 3, 2025 | 1.96 | 1.99 | 1.83 | 1.86 | 1.81 | -3.12% | 933,800 |
| Feb 28, 2025 | 1.92 | 1.96 | 1.89 | 1.92 | 1.87 | 2.13% | 4,488,700 |
| Feb 27, 2025 | 1.88 | 1.91 | 1.86 | 1.88 | 1.83 | 1.08% | 326,600 |
| Feb 26, 2025 | 1.88 | 1.89 | 1.86 | 1.86 | 1.81 | 1.09% | 350,437 |
| Feb 25, 2025 | 1.91 | 1.91 | 1.84 | 1.84 | 1.79 | -3.66% | 530,405 |
| Feb 24, 2025 | 1.91 | 1.92 | 1.89 | 1.91 | 1.86 | 1.60% | 1,177,614 |
| Feb 21, 2025 | 1.90 | 1.91 | 1.87 | 1.88 | 1.83 | -0.53% | 671,700 |
| Feb 20, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | 1.84 | -1.05% | 687,300 |
| Feb 19, 2025 | 1.90 | 1.91 | 1.89 | 1.91 | 1.86 | 1.60% | 1,162,128 |
| Feb 18, 2025 | 1.92 | 1.93 | 1.88 | 1.88 | 1.83 | -2.59% | 519,800 |
| Feb 14, 2025 | 1.92 | 1.96 | 1.91 | 1.93 | 1.88 | 1.58% | 657,900 |
| Feb 13, 2025 | 1.90 | 1.94 | 1.89 | 1.90 | 1.85 | - | 367,824 |
| Feb 12, 2025 | 1.90 | 1.92 | 1.88 | 1.90 | 1.85 | 0.53% | 345,500 |
| Feb 11, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.84 | -0.53% | 527,824 |
| Feb 10, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.85 | 1.06% | 195,900 |
| Feb 7, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.83 | 2.17% | 788,741 |
| Feb 6, 2025 | 1.92 | 1.93 | 1.84 | 1.84 | 1.79 | -3.16% | 1,090,900 |
| Feb 5, 2025 | 1.93 | 1.94 | 1.89 | 1.90 | 1.85 | -3.06% | 1,179,035 |
| Feb 4, 2025 | 1.87 | 1.98 | 1.87 | 1.96 | 1.91 | 4.26% | 524,000 |
| Feb 3, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.83 | -1.05% | 494,540 |
| Jan 31, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 1.85 | -1.04% | 339,428 |
| Jan 30, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.87 | 2.67% | 217,000 |
| Jan 29, 2025 | 1.90 | 1.93 | 1.87 | 1.87 | 1.82 | -3.11% | 281,700 |
| Jan 28, 2025 | 1.93 | 1.95 | 1.91 | 1.93 | 1.88 | - | 366,941 |
| Jan 27, 2025 | 1.93 | 1.94 | 1.89 | 1.93 | 1.88 | - | 424,400 |
| Jan 24, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.88 | -3.02% | 256,015 |
| Jan 23, 2025 | 1.98 | 2.00 | 1.96 | 1.99 | 1.94 | 0.51% | 234,000 |
| Jan 22, 2025 | 2.00 | 2.01 | 1.95 | 1.98 | 1.93 | -1.00% | 330,800 |
| Jan 21, 2025 | 2.00 | 2.01 | 1.97 | 2.00 | 1.95 | - | 389,500 |
| Jan 20, 2025 | 1.99 | 2.01 | 1.99 | 2.00 | 1.95 | -0.50% | 153,300 |
| Jan 17, 2025 | 2.05 | 2.05 | 1.99 | 2.01 | 1.96 | -0.99% | 858,200 |