AOI.TO - Africa Oil Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20191.24001.25001.23001.24001.240065,781
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
Jun 24, 20191.21001.21001.20001.21001.2100130,500
Jun 21, 20191.22001.23001.22001.23001.23003,100
Jun 20, 20191.23001.23001.21001.21001.210031,100
Jun 19, 20191.20001.22001.20001.21001.210016,000
Jun 18, 20191.23001.23001.21001.22001.220015,700
Jun 17, 20191.25001.25001.22001.23001.230012,000
Jun 14, 20191.22001.25001.22001.24001.240011,800
Jun 13, 20191.23001.23001.21001.22001.220013,700
Jun 12, 20191.23001.25001.23001.24001.240016,100
Jun 11, 20191.26001.27001.25001.25001.250012,400
Jun 10, 20191.24001.25001.24001.25001.2500105,300
Jun 07, 20191.20001.21001.20001.21001.21009,300
Jun 06, 20191.19001.21001.19001.21001.21007,400
Jun 05, 20191.21001.21001.18001.19001.190086,300
Jun 04, 20191.24001.24001.22001.23001.230017,100
Jun 03, 20191.20001.21001.20001.20001.200026,500
May 31, 20191.23001.23001.21001.21001.210021,900
May 30, 20191.23001.23001.23001.23001.23002,400
May 29, 20191.28001.28001.22001.23001.230049,600
May 28, 20191.23001.25001.22001.22001.2200186,200
May 27, 20191.21001.22001.21001.22001.220010,200
May 24, 20191.18001.21001.18001.20001.200030,000
May 23, 20191.21001.21001.18001.18001.180048,600
May 22, 20191.20001.24001.20001.22001.2200253,300
May 21, 20191.18001.21001.18001.19001.1900151,800
May 17, 20191.17001.17001.16001.16001.160081,800
May 16, 20191.17001.19001.17001.18001.180016,300
May 15, 20191.19001.19001.18001.18001.180052,800
May 14, 20191.23001.23001.19001.20001.2000330,000
May 13, 20191.21001.22001.20001.21001.2100140,400
May 10, 20191.20001.23001.18001.20001.2000138,800
May 09, 20191.14001.18001.14001.17001.170047,400
May 08, 20191.16001.18001.16001.18001.180032,500
May 07, 20191.16001.18001.16001.16001.160058,400
May 06, 20191.19001.20001.18001.18001.180019,800
May 03, 20191.19001.22001.19001.22001.220065,200
May 02, 20191.20001.21001.19001.20001.20009,900
May 01, 20191.23001.23001.21001.22001.220084,800
Apr 30, 20191.24001.24001.22001.22001.220021,600
Apr 29, 20191.25001.25001.22001.23001.2300106,700
Apr 26, 20191.26001.26001.25001.26001.260034,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...