AOI.TO - Africa Oil Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 27, 20191.11001.13001.10001.10001.100041,400
Aug. 26, 20191.11001.11001.09001.10001.100079,400
Aug. 23, 20191.11001.11001.10001.10001.100043,500
Aug. 22, 20191.13001.13001.11001.13001.130045,400
Aug. 21, 20191.15001.16001.11001.13001.1300872,400
Aug. 20, 20191.17001.17001.14001.14001.140055,000
Aug. 19, 20191.17001.18001.15001.18001.180072,600
Aug. 16, 20191.13001.13001.11001.12001.120059,300
Aug. 15, 20191.13001.14001.09001.13001.130065,000
Aug. 14, 20191.16001.16001.13001.13001.130022,600
Aug. 13, 20191.17001.18001.15001.18001.180076,000
Aug. 12, 20191.19001.20001.14001.17001.1700384,900
Aug. 09, 20191.11001.12001.10001.12001.120028,900
Aug. 08, 20191.10001.12001.09001.11001.110056,700
Aug. 07, 20191.12001.12001.08001.09001.0900126,200
Aug. 06, 20191.15001.15001.11001.14001.140066,800
Aug. 02, 20191.16001.16001.14001.14001.140067,800
Aug. 01, 20191.18001.19001.17001.17001.170050,900
Jul. 31, 20191.16001.20001.15001.19001.190092,700
Jul. 30, 20191.22001.22001.14001.19001.1900189,900
Jul. 29, 20191.22001.23001.22001.23001.230011,700
Jul. 26, 20191.25001.25001.23001.23001.23006,900
Jul. 25, 20191.25001.25001.23001.24001.2400132,700
Jul. 24, 20191.23001.26001.23001.25001.250073,600
Jul. 23, 20191.24001.24001.21001.24001.240025,400
Jul. 22, 20191.22001.24001.22001.24001.240023,800
Jul. 19, 20191.24001.24001.21001.21001.210039,100
Jul. 18, 20191.23001.25001.22001.23001.230071,200
Jul. 17, 20191.24001.24001.20001.21001.210080,200
Jul. 16, 20191.25001.25001.22001.23001.230048,400
Jul. 15, 20191.27001.27001.25001.25001.250033,100
Jul. 12, 20191.29001.29001.26001.26001.260013,400
Jul. 11, 20191.27001.29001.27001.29001.290020,900
Jul. 10, 20191.26001.27001.26001.26001.260034,600
Jul. 09, 20191.22001.29001.22001.27001.270063,700
Jul. 08, 20191.22001.24001.21001.22001.220039,700
Jul. 05, 20191.23001.23001.21001.23001.230012,300
Jul. 04, 20191.26001.26001.25001.26001.26007,300
Jul. 03, 20191.25001.27001.25001.27001.270025,100
Jul. 02, 20191.26001.26001.23001.23001.230035,800
Jun. 28, 20191.31001.31001.28001.29001.290099,300
Jun. 27, 20191.32001.33001.31001.31001.310026,400
Jun. 26, 20191.36001.37001.32001.32001.3200108,400
Jun. 25, 20191.28001.33001.28001.32001.3200102,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...