AOI.TO - Africa Oil Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 04, 20201.15001.18001.15001.17001.1700163,163
Jun. 03, 20201.07001.11001.07001.11001.110073,200
Jun. 02, 20201.07001.07001.06001.06001.0600176,400
Jun. 01, 20201.07001.08001.06001.08001.080065,400
May 29, 20201.06001.06001.05001.06001.060015,800
May 28, 20201.06001.06001.06001.06001.060041,000
May 27, 20201.07001.07001.07001.07001.070012,900
May 26, 20201.07001.08001.07001.07001.070035,300
May 25, 20201.06001.08001.06001.07001.070026,300
May 22, 20201.06001.09001.06001.09001.0900128,900
May 21, 20201.11001.14001.11001.12001.120046,700
May 20, 20201.11001.11001.05001.11001.110059,400
May 19, 20201.09001.09001.05001.08001.0800119,300
May 15, 20201.09001.09001.08001.08001.080027,800
May 14, 20201.06001.10001.06001.09001.090069,300
May 13, 20201.14001.14001.10001.11001.110053,000
May 12, 20201.15001.17001.13001.16001.1600119,100
May 11, 20201.15001.15001.11001.12001.120050,000
May 08, 20201.10001.17001.10001.17001.170081,200
May 07, 20201.11001.12001.10001.10001.100026,900
May 06, 20201.07001.11001.07001.11001.110047,000
May 05, 20201.08001.12001.08001.10001.100076,800
May 04, 20201.04001.08001.03001.08001.080065,600
May 01, 20201.01001.07001.00001.07001.070067,400
Apr. 30, 20200.84001.08000.84001.08001.080066,500
Apr. 29, 20201.02001.03001.01001.03001.030045,500
Apr. 28, 20200.97001.01000.96000.96000.960098,400
Apr. 27, 20200.97000.97000.94000.96000.9600100,800
Apr. 24, 20200.99000.99000.95000.96000.960024,000
Apr. 23, 20200.95001.00000.95000.97000.970093,100
Apr. 22, 20200.94000.94000.93000.94000.940050,000
Apr. 21, 20200.87000.93000.87000.92000.9200284,800
Apr. 20, 20200.95000.96000.88000.90000.9000295,500
Apr. 17, 20200.92000.97000.92000.97000.970047,600
Apr. 16, 20200.93000.93000.90000.92000.920024,300
Apr. 15, 20200.95000.95000.90000.91000.910097,500
Apr. 14, 20200.96000.98000.95000.97000.970085,000
Apr. 13, 20200.98001.01000.97001.00001.000052,700
Apr. 09, 20200.98000.99000.97000.98000.980053,200
Apr. 08, 20200.97000.98000.96000.98000.980039,700
Apr. 07, 20201.00001.01000.98000.99000.9900194,400
Apr. 06, 20200.99001.00000.98001.00001.000042,700
Apr. 03, 20201.03001.04000.97000.99000.990051,100
Apr. 02, 20200.97001.04000.95001.00001.0000133,000
Apr. 01, 20200.91000.91000.88000.88000.880013,600
Mar. 31, 20200.83000.89000.83000.86000.8600155,500
Mar. 30, 20200.80000.81000.79000.80000.800064,500
Mar. 27, 20200.83000.85000.82000.84000.840069,500
Mar. 26, 20200.86000.86000.84000.85000.850070,400
Mar. 25, 20200.85000.92000.84000.87000.8700307,800
Mar. 24, 20200.84000.89000.83000.89000.890064,500
Mar. 23, 20200.82000.83000.78000.83000.8300623,400
Mar. 20, 20200.86000.88000.81000.82000.8200263,200
Mar. 19, 20200.71000.90000.71000.90000.9000200,800
Mar. 18, 20200.80000.83000.76000.78000.7800218,000
Mar. 17, 20200.81000.86000.81000.82000.8200296,600
Mar. 16, 20200.79000.92000.77000.83000.8300428,900
Mar. 13, 20200.89000.94000.86000.94000.9400433,200
Mar. 12, 20200.86000.91000.83000.90000.9000667,800
Mar. 11, 20200.99000.99000.95000.95000.950046,900
Mar. 10, 20201.02001.04000.97001.01001.0100739,700
Mar. 09, 20200.95000.98000.94000.94000.9400767,600
Mar. 06, 20201.08001.14001.07001.12001.1200559,200
Mar. 05, 20201.13001.14001.12001.13001.1300203,900
Mar. 04, 20201.20001.21001.19001.19001.1900175,700
Mar. 03, 20201.22001.24001.21001.22001.2200228,600
Mar. 02, 20201.23001.24001.20001.22001.2200177,400
Feb. 28, 20201.20001.24001.18001.24001.2400167,800
Feb. 27, 20201.27001.27001.23001.25001.2500224,900
Feb. 26, 20201.24001.31001.24001.28001.2800282,300
Feb. 25, 20201.19001.21001.19001.19001.1900378,700
Feb. 24, 20201.21001.22001.19001.21001.2100149,900
Feb. 21, 20201.28001.28001.26001.27001.2700105,800
Feb. 20, 20201.28001.29001.27001.29001.2900164,600
Feb. 19, 20201.27001.31001.27001.31001.310039,300
Feb. 18, 20201.27001.29001.26001.28001.280081,100
Feb. 14, 20201.29001.30001.28001.28001.280070,700
Feb. 13, 20201.32001.35001.28001.29001.2900493,700
Feb. 12, 20201.36001.36001.35001.35001.3500619,600
Feb. 11, 20201.34001.37001.34001.36001.3600162,600
Feb. 10, 20201.33001.36001.31001.36001.3600499,700
Feb. 07, 20201.35001.35001.33001.33001.3300111,000
Feb. 06, 20201.38001.38001.36001.38001.3800126,800
Feb. 05, 20201.42001.43001.41001.42001.420027,600
Feb. 04, 20201.38001.43001.38001.40001.4000115,100
Feb. 03, 20201.34001.36001.32001.32001.320068,000
Jan. 31, 20201.38001.38001.36001.37001.3700199,900
Jan. 30, 20201.40001.40001.36001.37001.3700365,400
Jan. 29, 20201.41001.42001.39001.42001.420098,200
Jan. 28, 20201.42001.43001.41001.43001.4300152,800
Jan. 27, 20201.42001.44001.41001.42001.4200114,500
Jan. 24, 20201.48001.51001.47001.48001.480095,500
Jan. 23, 20201.50001.50001.46001.47001.4700120,900
Jan. 22, 20201.54001.59001.54001.58001.5800270,100
Jan. 21, 20201.57001.57001.53001.54001.5400229,600
Jan. 20, 20201.56001.61001.56001.60001.6000100,000
Jan. 17, 20201.61001.61001.57001.58001.5800356,100
Jan. 16, 20201.63001.66001.63001.63001.6300292,400
Jan. 15, 20201.65001.66001.60001.64001.6400361,900
Jan. 14, 20201.39001.43001.39001.42001.4200126,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...