Skip to main content
Africa Oil Corp. (TSX: AOI)
Canada flag Canada · Delayed Price · Currency is CAD
1.850
+0.040 (2.21%)
Dec 20, 2024, 4:00 PM EST

Africa Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.811.871.811.851.852.21%249,255
Dec 19, 20241.871.891.811.811.81-2.69%398,232
Dec 18, 20241.891.911.831.861.860.54%309,620
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%460,289
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
Sep 27, 20241.741.761.731.761.761.73%279,948
Sep 26, 20241.771.781.721.731.73-2.81%564,900
Sep 25, 20241.821.821.781.781.78-3.78%204,629
Sep 24, 20241.831.861.811.851.852.78%329,724
Sep 23, 20241.791.821.771.801.801.69%707,812
Sep 20, 20241.831.831.711.771.77-4.32%12,047,619
Sep 19, 20241.851.851.791.851.851.09%1,000,400
Sep 18, 20241.841.841.791.831.83-1.61%408,700
Sep 17, 20241.821.861.811.861.862.20%432,700
Sep 16, 20241.891.901.811.821.82-3.19%615,900
Sep 13, 20241.881.911.861.881.881.08%346,301
Sep 12, 20241.841.881.831.861.862.20%442,543
Sep 11, 20241.801.851.781.821.822.25%273,516
Sep 10, 20241.811.831.751.781.78-1.66%658,800
Sep 9, 20241.851.861.801.811.81-2.69%506,026
Sep 6, 20241.931.961.861.861.83-2.11%630,429
Sep 5, 20241.941.941.901.901.87-0.52%156,508
Sep 4, 20241.901.951.901.911.880.53%369,100
Sep 3, 20242.012.011.901.901.87-7.77%704,110
Aug 30, 20242.062.072.022.062.02-694,232
Aug 29, 20242.032.072.032.062.021.48%130,700
Aug 28, 20242.032.051.992.031.99-225,331
Aug 27, 20242.102.102.022.031.99-2.87%378,523
Aug 26, 20242.152.152.072.092.05-0.95%277,443
Aug 23, 20242.062.122.042.112.073.43%330,934
Aug 22, 20242.052.072.042.042.00-0.49%292,700
Aug 21, 20242.072.072.042.052.01-0.97%296,127
Aug 20, 20242.092.112.052.072.03-0.96%219,727
Aug 19, 20242.102.122.082.092.05-0.95%375,416
Aug 16, 20242.112.132.092.112.07-0.47%202,502
Aug 15, 20242.152.192.122.122.08-2.30%366,736
Aug 14, 20242.182.202.152.172.13-377,500
Aug 13, 20242.182.182.152.172.13-274,000
Aug 12, 20242.152.192.152.172.132.36%261,334
Aug 9, 20242.142.142.102.122.08-169,344
Aug 8, 20242.102.142.072.122.080.95%185,800
Aug 7, 20242.102.152.092.102.06-322,200
Aug 6, 20242.042.122.032.102.06-4.11%612,100
Aug 2, 20242.272.292.182.192.15-4.78%417,900
Aug 1, 20242.372.382.302.302.26-2.54%252,306
Jul 31, 20242.352.372.342.362.322.16%319,100