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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	1.1800	1.2200	1.1800	1.2100	1.2100	65,248
Jan. 21, 2021	1.2000	1.2000	1.1800	1.1900	1.1900	130,000
Jan. 20, 2021	1.2100	1.2200	1.2000	1.2200	1.2200	33,010
Jan. 19, 2021	1.2000	1.2000	1.1900	1.1900	1.1900	34,829
Jan. 18, 2021	1.1900	1.2100	1.1800	1.2000	1.2000	60,219
Jan. 15, 2021	1.2300	1.2300	1.1800	1.1900	1.1900	383,226
Jan. 14, 2021	1.2000	1.2700	1.2000	1.2500	1.2500	31,268
Jan. 13, 2021	1.2000	1.2200	1.1900	1.2000	1.2000	78,123
Jan. 12, 2021	1.1900	1.2500	1.1900	1.2500	1.2500	57,548
Jan. 11, 2021	1.1900	1.2200	1.1700	1.2200	1.2200	41,556
Jan. 08, 2021	1.2200	1.2300	1.2000	1.2300	1.2300	34,220
Jan. 07, 2021	1.1900	1.2200	1.1800	1.2100	1.2100	116,649
Jan. 06, 2021	1.1700	1.2800	1.1700	1.2500	1.2500	108,112
Jan. 05, 2021	1.1300	1.1700	1.1300	1.1700	1.1700	47,991
Jan. 04, 2021	1.1300	1.1300	1.1200	1.1200	1.1200	10,625
Dec. 31, 2020	1.1300	1.1400	1.1200	1.1300	1.1300	30,020
Dec. 30, 2020	1.1100	1.1400	1.1100	1.1400	1.1400	50,572
Dec. 29, 2020	1.1200	1.1200	1.1000	1.1100	1.1100	101,587
Dec. 24, 2020	1.1300	1.1400	1.1300	1.1400	1.1400	7,134
Dec. 23, 2020	1.1200	1.1400	1.1200	1.1300	1.1300	13,409
Dec. 22, 2020	1.1300	1.1300	1.1100	1.1200	1.1200	34,136
Dec. 21, 2020	1.1500	1.1500	1.1100	1.1200	1.1200	102,832
Dec. 18, 2020	1.1800	1.1800	1.1700	1.1700	1.1700	65,906
Dec. 17, 2020	1.1900	1.2000	1.1800	1.1900	1.1900	96,508
Dec. 16, 2020	1.1600	1.1800	1.1500	1.1700	1.1700	97,006
Dec. 15, 2020	1.1300	1.1600	1.1300	1.1400	1.1400	107,917
Dec. 14, 2020	1.1700	1.1800	1.1400	1.1400	1.1400	99,806
Dec. 11, 2020	1.1800	1.1800	1.1700	1.1800	1.1800	41,835
Dec. 10, 2020	1.1600	1.2100	1.1500	1.2100	1.2100	496,696
Dec. 09, 2020	1.1700	1.1800	1.1600	1.1600	1.1600	309,848
Dec. 08, 2020	1.1500	1.2000	1.1400	1.1800	1.1800	201,516
Dec. 07, 2020	1.1600	1.1800	1.1500	1.1700	1.1700	39,250
Dec. 04, 2020	1.1200	1.1500	1.1200	1.1500	1.1500	64,435
Dec. 03, 2020	1.0900	1.1200	1.0900	1.1000	1.1000	91,915
Dec. 02, 2020	1.1000	1.1200	1.0900	1.1100	1.1100	58,885
Dec. 01, 2020	1.1100	1.1300	1.1000	1.1200	1.1200	27,979
Nov. 30, 2020	1.1500	1.1500	1.0900	1.0900	1.0900	107,155
Nov. 27, 2020	1.1400	1.1500	1.1200	1.1500	1.1500	309,618
Nov. 26, 2020	1.1300	1.1900	1.1300	1.1900	1.1900	145,849
Nov. 25, 2020	1.1500	1.1600	1.1300	1.1500	1.1500	239,699
Nov. 24, 2020	1.1700	1.1900	1.1500	1.1800	1.1800	102,412
Nov. 23, 2020	1.1300	1.1700	1.1300	1.1700	1.1700	33,787
Nov. 20, 2020	1.1100	1.1300	1.1000	1.1100	1.1100	156,860
Nov. 19, 2020	1.0100	1.1300	1.0100	1.1200	1.1200	288,880
Nov. 18, 2020	1.0100	1.0400	1.0000	1.0400	1.0400	170,400
Nov. 17, 2020	1.0000	1.0100	0.9800	1.0000	1.0000	28,300
Nov. 16, 2020	1.0000	1.0000	0.9800	1.0000	1.0000	233,835
Nov. 13, 2020	0.9600	1.0000	0.9500	1.0000	1.0000	437,702
Nov. 12, 2020	0.9600	0.9700	0.9500	0.9500	0.9500	176,072
Nov. 11, 2020	0.9800	0.9800	0.9700	0.9700	0.9700	15,401
Nov. 10, 2020	0.9600	1.0000	0.9600	0.9800	0.9800	44,122
Nov. 09, 2020	0.9400	0.9700	0.9400	0.9700	0.9700	121,292
Nov. 06, 2020	0.9000	0.9100	0.9000	0.9100	0.9100	57,241
Nov. 05, 2020	0.9200	0.9200	0.9100	0.9200	0.9200	5,000
Nov. 04, 2020	0.9200	0.9200	0.9100	0.9100	0.9100	40,794
Nov. 03, 2020	0.9200	0.9200	0.8700	0.9200	0.9200	149,517
Nov. 02, 2020	0.9000	0.9200	0.9000	0.9200	0.9200	120,310
Oct. 30, 2020	0.9100	0.9100	0.9000	0.9000	0.9000	28,550
Oct. 29, 2020	0.8700	0.9100	0.8700	0.9000	0.9000	70,780
Oct. 28, 2020	0.9100	0.9100	0.9000	0.9000	0.9000	140,970
Oct. 27, 2020	0.9300	0.9400	0.9300	0.9400	0.9400	11,750
Oct. 26, 2020	0.9600	0.9600	0.9200	0.9200	0.9200	92,202
Oct. 23, 2020	0.9600	0.9800	0.9600	0.9700	0.9700	24,744
Oct. 22, 2020	0.9400	0.9400	0.9100	0.9300	0.9300	107,755
Oct. 21, 2020	0.9700	0.9700	0.9400	0.9500	0.9500	17,700
Oct. 20, 2020	0.9800	0.9800	0.9700	0.9700	0.9700	6,200
Oct. 19, 2020	0.9800	0.9900	0.9700	0.9700	0.9700	76,383
Oct. 16, 2020	0.9800	1.0000	0.9600	1.0000	1.0000	189,700
Oct. 15, 2020	0.9700	0.9800	0.9700	0.9800	0.9800	4,100
Oct. 14, 2020	1.0000	1.0000	0.9800	0.9800	0.9800	37,530
Oct. 13, 2020	1.0000	1.0000	0.9800	0.9900	0.9900	10,190
Oct. 09, 2020	0.9800	0.9900	0.9700	0.9800	0.9800	109,056
Oct. 08, 2020	0.9900	1.0200	0.9900	1.0000	1.0000	332,201
Oct. 07, 2020	1.0200	1.0300	1.0000	1.0300	1.0300	99,410
Oct. 06, 2020	0.9900	1.0200	0.9900	1.0200	1.0200	156,038
Oct. 05, 2020	0.9800	1.0200	0.9700	1.0100	1.0100	47,721
Oct. 02, 2020	0.9500	0.9700	0.9500	0.9700	0.9700	42,270
Oct. 01, 2020	0.9400	0.9700	0.9400	0.9700	0.9700	28,000
Sep. 30, 2020	0.9500	0.9600	0.9500	0.9600	0.9600	136,250
Sep. 29, 2020	0.9600	0.9600	0.9400	0.9450	0.9450	78,160
Sep. 28, 2020	0.9500	0.9600	0.9400	0.9400	0.9400	14,211
Sep. 25, 2020	0.9400	0.9500	0.9400	0.9400	0.9400	25,765
Sep. 24, 2020	0.9500	0.9600	0.9400	0.9600	0.9600	22,100
Sep. 23, 2020	0.9700	0.9700	0.9600	0.9600	0.9600	17,300
Sep. 22, 2020	0.9700	0.9900	0.9500	0.9600	0.9600	33,830
Sep. 21, 2020	0.9800	1.0000	0.9600	0.9800	0.9800	18,910
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	1.0000	1.0000	0.9800	0.9900	0.9900	41,708
Sep. 16, 2020	1.0000	1.0100	1.0000	1.0100	1.0100	17,708
Sep. 15, 2020	1.0100	1.0100	0.9900	0.9900	0.9900	21,760
Sep. 14, 2020	1.0000	1.0200	1.0000	1.0000	1.0000	43,160
Sep. 11, 2020	1.0200	1.0200	1.0100	1.0200	1.0200	67,500
Sep. 10, 2020	1.0100	1.0100	0.9900	0.9900	0.9900	62,100
Sep. 09, 2020	1.0100	1.0200	1.0000	1.0200	1.0200	71,701
Sep. 08, 2020	1.0400	1.0500	1.0200	1.0300	1.0300	23,711
Sep. 04, 2020	1.0600	1.0600	1.0400	1.0500	1.0500	24,671
Sep. 03, 2020	1.0800	1.0800	1.0500	1.0700	1.0700	244,604
Sep. 02, 2020	1.0700	1.0800	1.0700	1.0800	1.0800	103,434
Sep. 01, 2020	1.0900	1.0900	1.0800	1.0900	1.0900	81,200
Aug. 31, 2020	1.1000	1.1100	1.0800	1.0900	1.0900	101,488
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.02(-0.57%)

Africa Oil Corp. (AOI.TO)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.02(-0.57%)