AOI.TO - Africa Oil Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20201.57001.57001.53001.54001.5400229,629
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
Jan. 13, 20201.37001.39001.37001.39001.390031,700
Jan. 10, 20201.37001.41001.37001.38001.3800214,800
Jan. 09, 20201.30001.34001.29001.32001.3200183,600
Jan. 08, 20201.24001.29001.24001.28001.2800111,000
Jan. 07, 20201.21001.22001.19001.21001.2100308,900
Jan. 06, 20201.22001.28001.21001.23001.2300176,500
Jan. 03, 20201.20001.24001.20001.22001.2200169,900
Jan. 02, 20201.17001.20001.17001.20001.2000100,500
Dec. 31, 20191.17001.18001.16001.17001.170033,600
Dec. 30, 20191.18001.20001.17001.17001.1700142,300
Dec. 27, 20191.20001.20001.19001.19001.190039,200
Dec. 24, 20191.19001.20001.18001.20001.200035,200
Dec. 23, 20191.19001.20001.17001.19001.190076,100
Dec. 20, 20191.19001.19001.17001.18001.180089,600
Dec. 19, 20191.20001.20001.18001.19001.190042,600
Dec. 18, 20191.20001.21001.20001.20001.20003,500
Dec. 17, 20191.20001.20001.17001.20001.2000165,500
Dec. 16, 20191.19001.19001.18001.19001.190018,100
Dec. 13, 20191.18001.20001.17001.18001.180056,200
Dec. 12, 20191.17001.19001.14001.17001.1700145,600
Dec. 11, 20191.19001.20001.15001.15001.1500257,300
Dec. 10, 20191.19001.21001.19001.21001.210068,400
Dec. 09, 20191.20001.20001.17001.18001.180076,200
Dec. 06, 20191.19001.21001.18001.20001.200043,700
Dec. 05, 20191.19001.19001.18001.19001.190048,400
Dec. 04, 20191.18001.21001.18001.21001.210030,600
Dec. 03, 20191.20001.20001.17001.19001.1900146,000
Dec. 02, 20191.25001.25001.21001.22001.220024,000
Nov. 29, 20191.21001.23001.21001.21001.210077,200
Nov. 28, 20191.25001.25001.23001.23001.230016,500
Nov. 27, 20191.26001.27001.25001.27001.270032,100
Nov. 26, 20191.28001.28001.25001.25001.250030,100
Nov. 25, 20191.26001.30001.26001.29001.2900128,200
Nov. 22, 20191.24001.25001.23001.24001.240034,100
Nov. 21, 20191.22001.24001.21001.22001.220033,000
Nov. 20, 20191.22001.25001.20001.23001.230092,800
Nov. 19, 20191.23001.24001.20001.23001.2300330,500
Nov. 18, 20191.21001.23001.20001.20001.2000113,800
Nov. 15, 20191.23001.23001.19001.20001.2000843,900
Nov. 14, 20191.24001.24001.20001.22001.220065,100
Nov. 13, 20191.31001.31001.26001.28001.2800184,800
Nov. 12, 20191.36001.38001.34001.36001.3600518,600
Nov. 11, 20191.34001.34001.32001.34001.340053,700
Nov. 08, 20191.37001.37001.35001.37001.370082,500
Nov. 07, 20191.38001.41001.36001.38001.3800175,500
Nov. 06, 20191.38001.42001.36001.38001.3800193,000
Nov. 05, 20191.41001.41001.36001.38001.3800596,900
Nov. 04, 20191.30001.43001.29001.41001.4100821,900
Nov. 01, 20191.18001.19001.16001.16001.1600403,300
Oct. 31, 20191.15001.16001.14001.16001.160054,900
Oct. 30, 20191.14001.15001.14001.14001.1400159,200
Oct. 29, 20191.17001.17001.14001.14001.1400189,900
Oct. 28, 20191.19001.19001.18001.19001.19005,700
Oct. 25, 20191.17001.19001.16001.18001.180033,800
Oct. 24, 20191.21001.21001.17001.17001.170028,900
Oct. 23, 20191.20001.20001.19001.20001.20009,100
Oct. 22, 20191.20001.20001.19001.19001.1900102,200
Oct. 21, 20191.22001.24001.19001.20001.2000179,100
Oct. 18, 20191.19001.22001.19001.22001.220090,600
Oct. 17, 20191.16001.17001.15001.16001.160036,200
Oct. 16, 20191.16001.16001.14001.15001.1500378,800
Oct. 15, 20191.11001.12001.10001.11001.110081,300
Oct. 11, 20191.13001.13001.12001.13001.130097,900
Oct. 10, 20191.11001.13001.11001.13001.130022,700
Oct. 09, 20191.10001.11001.09001.11001.11007,300
Oct. 08, 20191.11001.11001.08001.09001.090049,600
Oct. 07, 20191.10001.13001.10001.11001.110054,600
Oct. 04, 20191.11001.12001.10001.12001.120090,600
Oct. 03, 20191.11001.13001.10001.13001.1300155,400
Oct. 02, 20191.12001.12001.11001.11001.110051,500
Oct. 01, 20191.15001.15001.12001.12001.120074,300
Sep. 30, 20191.16001.16001.15001.16001.160033,100
Sep. 27, 20191.17001.17001.16001.17001.170033,600
Sep. 26, 20191.18001.18001.17001.17001.17003,200
Sep. 25, 20191.17001.18001.16001.17001.170012,200
Sep. 24, 20191.20001.21001.17001.18001.180079,200
Sep. 23, 20191.25001.25001.21001.22001.220053,200
Sep. 20, 20191.22001.26001.22001.25001.250079,100
Sep. 19, 20191.24001.26001.23001.25001.250063,100
Sep. 18, 20191.24001.25001.23001.24001.240065,800
Sep. 17, 20191.28001.28001.24001.24001.240045,200
Sep. 16, 20191.32001.32001.28001.30001.3000132,600
Sep. 13, 20191.26001.27001.25001.27001.270097,500
Sep. 12, 20191.28001.28001.22001.24001.2400182,900
Sep. 11, 20191.24001.29001.24001.29001.2900199,500
Sep. 10, 20191.19001.24001.19001.23001.2300112,200
Sep. 09, 20191.16001.19001.16001.17001.170093,000
Sep. 06, 20191.16001.16001.15001.16001.160018,600
Sep. 05, 20191.18001.18001.16001.16001.1600178,000
Sep. 04, 20191.16001.18001.15001.17001.1700118,000
Sep. 03, 20191.14001.16001.12001.14001.1400128,400
Aug. 30, 20191.13001.15001.12001.15001.150039,200
Aug. 29, 20191.11001.12001.11001.11001.110042,600
Aug. 28, 20191.13001.13001.11001.11001.110034,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...