Canada markets closed

Africa Oil Corp. (AOI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.2100+0.0200 (+1.68%)
At close: 3:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20211.18001.22001.18001.21001.210065,248
Jan. 21, 20211.20001.20001.18001.19001.1900130,000
Jan. 20, 20211.21001.22001.20001.22001.220033,010
Jan. 19, 20211.20001.20001.19001.19001.190034,829
Jan. 18, 20211.19001.21001.18001.20001.200060,219
Jan. 15, 20211.23001.23001.18001.19001.1900383,226
Jan. 14, 20211.20001.27001.20001.25001.250031,268
Jan. 13, 20211.20001.22001.19001.20001.200078,123
Jan. 12, 20211.19001.25001.19001.25001.250057,548
Jan. 11, 20211.19001.22001.17001.22001.220041,556
Jan. 08, 20211.22001.23001.20001.23001.230034,220
Jan. 07, 20211.19001.22001.18001.21001.2100116,649
Jan. 06, 20211.17001.28001.17001.25001.2500108,112
Jan. 05, 20211.13001.17001.13001.17001.170047,991
Jan. 04, 20211.13001.13001.12001.12001.120010,625
Dec. 31, 20201.13001.14001.12001.13001.130030,020
Dec. 30, 20201.11001.14001.11001.14001.140050,572
Dec. 29, 20201.12001.12001.10001.11001.1100101,587
Dec. 24, 20201.13001.14001.13001.14001.14007,134
Dec. 23, 20201.12001.14001.12001.13001.130013,409
Dec. 22, 20201.13001.13001.11001.12001.120034,136
Dec. 21, 20201.15001.15001.11001.12001.1200102,832
Dec. 18, 20201.18001.18001.17001.17001.170065,906
Dec. 17, 20201.19001.20001.18001.19001.190096,508
Dec. 16, 20201.16001.18001.15001.17001.170097,006
Dec. 15, 20201.13001.16001.13001.14001.1400107,917
Dec. 14, 20201.17001.18001.14001.14001.140099,806
Dec. 11, 20201.18001.18001.17001.18001.180041,835
Dec. 10, 20201.16001.21001.15001.21001.2100496,696
Dec. 09, 20201.17001.18001.16001.16001.1600309,848
Dec. 08, 20201.15001.20001.14001.18001.1800201,516
Dec. 07, 20201.16001.18001.15001.17001.170039,250
Dec. 04, 20201.12001.15001.12001.15001.150064,435
Dec. 03, 20201.09001.12001.09001.10001.100091,915
Dec. 02, 20201.10001.12001.09001.11001.110058,885
Dec. 01, 20201.11001.13001.10001.12001.120027,979
Nov. 30, 20201.15001.15001.09001.09001.0900107,155
Nov. 27, 20201.14001.15001.12001.15001.1500309,618
Nov. 26, 20201.13001.19001.13001.19001.1900145,849
Nov. 25, 20201.15001.16001.13001.15001.1500239,699
Nov. 24, 20201.17001.19001.15001.18001.1800102,412
Nov. 23, 20201.13001.17001.13001.17001.170033,787
Nov. 20, 20201.11001.13001.10001.11001.1100156,860
Nov. 19, 20201.01001.13001.01001.12001.1200288,880
Nov. 18, 20201.01001.04001.00001.04001.0400170,400
Nov. 17, 20201.00001.01000.98001.00001.000028,300
Nov. 16, 20201.00001.00000.98001.00001.0000233,835
Nov. 13, 20200.96001.00000.95001.00001.0000437,702
Nov. 12, 20200.96000.97000.95000.95000.9500176,072
Nov. 11, 20200.98000.98000.97000.97000.970015,401
Nov. 10, 20200.96001.00000.96000.98000.980044,122
Nov. 09, 20200.94000.97000.94000.97000.9700121,292
Nov. 06, 20200.90000.91000.90000.91000.910057,241
Nov. 05, 20200.92000.92000.91000.92000.92005,000
Nov. 04, 20200.92000.92000.91000.91000.910040,794
Nov. 03, 20200.92000.92000.87000.92000.9200149,517
Nov. 02, 20200.90000.92000.90000.92000.9200120,310
Oct. 30, 20200.91000.91000.90000.90000.900028,550
Oct. 29, 20200.87000.91000.87000.90000.900070,780
Oct. 28, 20200.91000.91000.90000.90000.9000140,970
Oct. 27, 20200.93000.94000.93000.94000.940011,750
Oct. 26, 20200.96000.96000.92000.92000.920092,202
Oct. 23, 20200.96000.98000.96000.97000.970024,744
Oct. 22, 20200.94000.94000.91000.93000.9300107,755
Oct. 21, 20200.97000.97000.94000.95000.950017,700
Oct. 20, 20200.98000.98000.97000.97000.97006,200
Oct. 19, 20200.98000.99000.97000.97000.970076,383
Oct. 16, 20200.98001.00000.96001.00001.0000189,700
Oct. 15, 20200.97000.98000.97000.98000.98004,100
Oct. 14, 20201.00001.00000.98000.98000.980037,530
Oct. 13, 20201.00001.00000.98000.99000.990010,190
Oct. 09, 20200.98000.99000.97000.98000.9800109,056
Oct. 08, 20200.99001.02000.99001.00001.0000332,201
Oct. 07, 20201.02001.03001.00001.03001.030099,410
Oct. 06, 20200.99001.02000.99001.02001.0200156,038
Oct. 05, 20200.98001.02000.97001.01001.010047,721
Oct. 02, 20200.95000.97000.95000.97000.970042,270
Oct. 01, 20200.94000.97000.94000.97000.970028,000
Sep. 30, 20200.95000.96000.95000.96000.9600136,250
Sep. 29, 20200.96000.96000.94000.94500.945078,160
Sep. 28, 20200.95000.96000.94000.94000.940014,211
Sep. 25, 20200.94000.95000.94000.94000.940025,765
Sep. 24, 20200.95000.96000.94000.96000.960022,100
Sep. 23, 20200.97000.97000.96000.96000.960017,300
Sep. 22, 20200.97000.99000.95000.96000.960033,830
Sep. 21, 20200.98001.00000.96000.98000.980018,910
Sep. 18, 2020------
Sep. 17, 20201.00001.00000.98000.99000.990041,708
Sep. 16, 20201.00001.01001.00001.01001.010017,708
Sep. 15, 20201.01001.01000.99000.99000.990021,760
Sep. 14, 20201.00001.02001.00001.00001.000043,160
Sep. 11, 20201.02001.02001.01001.02001.020067,500
Sep. 10, 20201.01001.01000.99000.99000.990062,100
Sep. 09, 20201.01001.02001.00001.02001.020071,701
Sep. 08, 20201.04001.05001.02001.03001.030023,711
Sep. 04, 20201.06001.06001.04001.05001.050024,671
Sep. 03, 20201.08001.08001.05001.07001.0700244,604
Sep. 02, 20201.07001.08001.07001.08001.0800103,434
Sep. 01, 20201.09001.09001.08001.09001.090081,200
Aug. 31, 20201.10001.11001.08001.09001.0900101,488
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...