Africa Energy Corp. (TSXV: AFE)
Canada
· Delayed Price · Currency is CAD 0.0400
-0.0050 (-11.11%)
Jan 21, 2025, 10:37 AM EST
Africa Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 27,371 |
| Jan 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,250 |
| Jan 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 119,413 |
| Jan 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 747,500 |
| Jan 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 156,016 |
| Jan 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 123,000 |
| Jan 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 42,000 |
| Jan 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 84,000 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Dec 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 30, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 117,000 |
| Dec 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Dec 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Dec 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27,300 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,319 |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,500 |
| Dec 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 101,100 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 108,800 |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 38,000 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 19,000 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 7,400 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,823 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 114,000 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 607,500 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 110,000 |
| Nov 20, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 70,000 |
| Nov 19, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 102,900 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 15, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 36,000 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 20,000 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 11,000 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,224 |
| Nov 6, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 3,200 |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 31,900 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 97,000 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,423 |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 62,000 |
| Oct 28, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 216,800 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 24, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 51,900 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,200 |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 476,000 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 15,000 |
| Oct 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,000 |
| Oct 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,700 |
| Oct 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 130,137 |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,500 |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 24,500 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 4,000 |
| Sep 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 106,000 |
| Sep 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400 |
| Sep 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 30,000 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 132,000 |
| Sep 17, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 101,000 |
| Sep 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Sep 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 50,200 |
| Sep 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 75,200 |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,211 |
| Sep 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 508,000 |
| Aug 30, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 65,000 |
| Aug 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 93,000 |