Skip to main content
Africa Oil Corp. (TSX:AOI)
Canada flag Canada · Delayed Price · Currency is CAD
1.880
-0.010 (-0.53%)
Feb 21, 2025, 4:00 PM EST

Africa Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.901.911.871.881.88-0.53%671,700
Feb 20, 20251.901.911.871.891.89-1.05%687,300
Feb 19, 20251.901.911.891.911.911.60%1,162,128
Feb 18, 20251.921.931.881.881.88-2.59%519,800
Feb 14, 20251.921.961.911.931.931.58%657,900
Feb 13, 20251.901.941.891.901.90-367,824
Feb 12, 20251.901.921.881.901.900.53%345,500
Feb 11, 20251.941.941.891.891.89-0.53%527,824
Feb 10, 20251.901.931.901.901.901.06%195,900
Feb 7, 20251.881.891.861.881.882.17%788,741
Feb 6, 20251.921.931.841.841.84-3.16%1,090,900
Feb 5, 20251.931.941.891.901.90-3.06%1,179,035
Feb 4, 20251.871.981.871.961.964.26%524,000
Feb 3, 20251.881.901.871.881.88-1.05%494,540
Jan 31, 20251.911.921.881.901.90-1.04%339,428
Jan 30, 20251.891.921.891.921.922.67%217,000
Jan 29, 20251.901.931.871.871.87-3.11%281,700
Jan 28, 20251.931.951.911.931.93-366,941
Jan 27, 20251.931.941.891.931.93-424,400
Jan 24, 20251.981.981.931.931.93-3.02%256,015
Jan 23, 20251.982.001.961.991.990.51%234,000
Jan 22, 20252.002.011.951.981.98-1.00%330,800
Jan 21, 20252.002.011.972.002.00-389,500
Jan 20, 20251.992.011.992.002.00-0.50%153,300
Jan 17, 20252.052.051.992.012.01-0.99%858,200
Jan 16, 20252.102.102.032.032.03-4.25%359,300
Jan 15, 20252.072.132.052.122.126.00%1,648,346
Jan 14, 20252.062.061.992.002.00-2.44%628,418
Jan 13, 20252.122.122.052.052.05-2.38%370,045
Jan 10, 20252.122.142.092.102.10-223,800
Jan 9, 20252.072.122.072.102.101.94%212,007
Jan 8, 20252.102.102.052.062.06-2.37%281,117
Jan 7, 20252.092.122.072.112.112.43%248,900
Jan 6, 20252.092.122.062.062.06-285,616
Jan 3, 20252.062.082.052.062.06-206,115
Jan 2, 20252.042.062.032.062.064.57%324,800
Dec 31, 20241.952.001.951.971.971.55%279,935
Dec 30, 20241.921.951.911.941.941.57%287,500
Dec 27, 20241.881.931.881.911.912.14%217,743
Dec 24, 20241.871.901.871.871.87-168,000
Dec 23, 20241.841.891.841.871.871.08%320,100
Dec 20, 20241.811.871.811.851.852.21%249,300
Dec 19, 20241.871.891.811.811.81-2.69%398,232
Dec 18, 20241.891.911.831.861.860.54%309,619
Dec 17, 20241.871.871.841.851.85-2.12%469,906
Dec 16, 20241.931.931.891.891.89-2.58%329,827
Dec 13, 20241.911.951.871.941.942.11%692,400
Dec 12, 20241.921.921.891.901.90-224,316
Dec 11, 20241.901.931.901.901.900.53%193,638
Dec 10, 20241.951.951.891.891.89-3.57%228,900
Dec 9, 20241.921.991.921.961.963.16%442,229
Dec 6, 20241.901.921.881.901.90-2.06%306,000
Dec 5, 20241.911.951.911.941.940.52%363,500
Dec 4, 20241.961.981.921.931.93-2.03%307,600
Dec 3, 20241.921.971.921.971.973.68%497,700
Dec 2, 20241.951.961.891.901.90-3.55%296,700
Nov 29, 20241.971.971.951.971.970.51%189,100
Nov 28, 20241.951.981.951.961.96-0.51%149,104
Nov 27, 20241.961.991.951.971.97-0.51%279,400
Nov 26, 20241.982.001.951.981.980.51%490,300
Nov 25, 20242.052.081.971.971.97-4.83%656,612
Nov 22, 20242.052.072.032.072.07-215,708
Nov 21, 20242.052.092.032.072.071.97%664,100
Nov 20, 20241.972.051.972.032.033.57%674,620
Nov 19, 20241.962.001.961.961.96-1.51%348,500
Nov 18, 20241.922.011.921.991.995.29%492,800
Nov 15, 20241.851.911.851.891.894.42%986,100
Nov 14, 20241.861.881.781.811.811.69%298,100
Nov 13, 20241.761.811.721.781.781.14%621,216
Nov 12, 20241.781.801.741.761.76-1.68%223,209
Nov 11, 20241.851.851.781.791.79-2.72%426,800
Nov 8, 20241.881.881.821.841.84-4.17%346,746
Nov 7, 20241.921.921.871.921.92-227,700
Nov 6, 20241.851.951.841.921.922.13%915,000
Nov 5, 20241.851.891.841.881.882.17%459,600
Nov 4, 20241.801.861.801.841.845.14%455,900
Nov 1, 20241.781.811.751.751.75-2.23%374,000
Oct 31, 20241.781.791.751.791.790.56%598,433
Oct 30, 20241.791.791.761.781.780.56%305,300
Oct 29, 20241.771.781.761.771.77-451,500
Oct 28, 20241.801.801.761.771.77-3.80%303,000
Oct 25, 20241.811.841.811.841.841.66%108,736
Oct 24, 20241.821.821.781.811.810.56%144,100
Oct 23, 20241.811.811.771.801.80-0.55%359,342
Oct 22, 20241.821.831.791.811.81-278,639
Oct 21, 20241.891.891.811.811.81-4.23%439,200
Oct 18, 20241.791.921.791.891.896.78%795,200
Oct 17, 20241.781.791.771.771.77-154,500
Oct 16, 20241.781.791.751.771.77-0.56%440,337
Oct 15, 20241.781.791.731.781.78-2.73%812,400
Oct 11, 20241.811.851.811.831.830.55%447,533
Oct 10, 20241.791.821.791.821.821.11%251,616
Oct 9, 20241.821.821.791.801.80-0.55%401,100
Oct 8, 20241.851.851.791.811.81-3.21%483,500
Oct 7, 20241.861.881.851.871.871.63%185,913
Oct 4, 20241.871.881.841.841.84-171,600
Oct 3, 20241.791.871.791.841.842.79%790,300
Oct 2, 20241.811.831.751.791.79-491,622
Oct 1, 20241.761.801.751.791.792.29%345,704
Sep 30, 20241.761.761.731.751.75-0.57%359,717