Canada markets closed

Africa Oil Corp. (AOIFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.7785-0.0173 (-0.96%)
At close: 03:58PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.80001.80001.77401.77851.77858,642
May 02, 20241.80001.80001.79001.80001.800080,600
May 01, 20241.78001.78001.77001.77001.770038,100
Apr 30, 20241.83001.83001.78001.79001.790054,700
Apr 29, 20241.85001.87001.84001.87001.870052,600
Apr 26, 20241.71001.85001.71001.84001.8400109,800
Apr 25, 20241.73001.77001.71001.77001.7700142,100
Apr 24, 20241.74001.74001.68001.71001.710088,800
Apr 23, 20241.68001.75001.68001.74001.740043,800
Apr 22, 20241.74001.83001.69001.70001.7000137,800
Apr 19, 20241.80001.80001.73001.74001.7400101,800
Apr 18, 20241.79001.80001.78001.79001.790040,800
Apr 17, 20241.76001.82001.76001.78001.780030,000
Apr 16, 20241.79001.80001.78001.79001.790059,400
Apr 15, 20241.79001.81001.78001.81001.810050,600
Apr 12, 20241.85001.86001.77001.77001.7700156,900
Apr 11, 20241.84001.86001.83001.86001.860014,200
Apr 10, 20241.85001.87001.85001.85001.850049,200
Apr 09, 20241.91001.91001.86001.87001.870046,900
Apr 08, 20241.90001.91001.88001.90001.900042,700
Apr 05, 20241.87001.91001.87001.90001.9000101,100
Apr 04, 20241.83001.88001.83001.85001.850076,200
Apr 03, 20241.81001.84001.81001.82001.820080,300
Apr 02, 20241.77001.81001.77001.80001.800070,800
Apr 01, 20241.77001.77001.75001.75001.750017,100
Mar 28, 20241.72001.76001.72001.76001.760048,000
Mar 27, 20241.72001.76001.72001.75001.750062,100
Mar 26, 20241.70001.74001.70001.72001.7200103,200
Mar 25, 20241.68001.71001.68001.70001.7000133,100
Mar 22, 20241.70001.70001.67001.68001.680048,400
Mar 21, 20241.70001.72001.70001.70001.700063,100
Mar 20, 20241.67001.72001.67001.70001.700039,000
Mar 19, 20241.65001.67001.62001.66001.660080,500
Mar 18, 20241.58001.62001.57001.61001.6100125,200
Mar 15, 20241.50001.56001.50001.55001.550093,200
Mar 14, 20241.57001.57001.54001.55001.550080,000
Mar 13, 20241.58001.60001.58001.58001.580015,800
Mar 12, 20241.56001.57001.55001.56001.560046,100
Mar 11, 20241.55001.58001.55001.56001.560087,100
Mar 08, 20241.60001.60001.56001.56001.560023,600
Mar 07, 20241.60001.61001.59001.60001.600027,400
Mar 07, 20240.025 Dividend
Mar 06, 20241.56001.62001.56001.61001.5850229,900
Mar 05, 20241.58001.58001.56001.56001.5358132,600
Mar 04, 20241.60001.61001.58001.58001.555569,900
Mar 01, 20241.53001.62001.52001.60001.5752111,500
Feb 29, 20241.55001.55001.50001.52001.4964148,800
Feb 28, 20241.52001.59001.52001.57001.5456122,900
Feb 27, 20241.56001.56001.43001.53001.5062778,000
Feb 26, 20241.71001.71001.67001.68001.653920,900
Feb 23, 20241.68001.68001.66001.68001.6539155,700
Feb 22, 20241.69001.70001.68001.69001.663817,700
Feb 21, 20241.70001.70001.69001.69001.663827,500
Feb 20, 20241.72001.72001.67001.68001.653950,400
Feb 16, 20241.71001.72001.69001.71001.683452,400
Feb 15, 20241.69001.71001.68001.70001.673649,700
Feb 14, 20241.66001.70001.66001.70001.673621,000
Feb 13, 20241.68001.69001.66001.66001.634270,500
Feb 12, 20241.73001.73001.71001.71001.683484,000
Feb 09, 20241.74001.74001.70001.71001.6834226,600
Feb 08, 20241.74001.76001.72001.73001.703167,100
Feb 07, 20241.80001.80001.73001.75001.7228106,300
Feb 06, 20241.82001.84001.82001.82001.791742,700
Feb 05, 20241.88001.88001.80001.81001.781928,100
Feb 02, 20241.85001.85001.80001.81001.781945,100
Feb 01, 20241.89001.90001.87001.87001.841022,200
Jan 31, 20241.95001.95001.90001.90001.870521,200
Jan 30, 20241.88001.95001.88001.95001.919728,400
Jan 29, 20241.88001.97001.88001.95001.919722,800
Jan 26, 20241.88001.97001.88001.96001.929645,200
Jan 25, 20241.91001.94001.91001.94001.90997,000
Jan 24, 20241.91001.91001.89001.89001.860717,300
Jan 23, 20241.91001.92001.89001.91001.880317,500
Jan 22, 20241.87001.91001.86001.91001.880324,500
Jan 19, 20241.87001.89001.87001.89001.860728,900
Jan 18, 20241.87001.89001.86001.86001.831134,200
Jan 17, 20241.88001.89001.87001.88001.850828,600
Jan 16, 20241.96001.96001.91001.92001.890236,200
Jan 12, 20241.93001.95001.92001.95001.919782,600
Jan 11, 20241.91001.92001.90001.92001.890255,900
Jan 10, 20241.85001.90001.85001.89001.8607117,500
Jan 09, 20241.80001.81001.79001.80001.772013,200
Jan 08, 20241.80001.81001.80001.80001.772055,800
Jan 05, 20241.80001.85001.80001.83001.801627,900
Jan 04, 20241.84001.84001.82001.83001.801659,900
Jan 03, 20241.86001.87001.86001.86001.831137,800
Jan 02, 20241.92001.93001.87001.88001.850834,200
Dec 29, 20231.89001.89001.87001.87001.841045,700
Dec 28, 20231.92001.92001.88001.90001.870548,500
Dec 27, 20231.94001.94001.92001.92001.890224,400
Dec 26, 20231.95001.97001.95001.96001.929614,900
Dec 22, 20231.92001.92001.89001.90001.870544,500
Dec 21, 20231.85001.91001.85001.90001.870579,800
Dec 20, 20231.89001.89001.87001.87001.841034,600
Dec 19, 20231.87001.89001.87001.88001.850838,100
Dec 18, 20231.85001.87001.84001.85001.821373,500
Dec 15, 20231.82001.82001.78001.82001.791787,000
Dec 14, 20231.84001.85001.73001.83001.801656,100
Dec 13, 20231.73001.79001.70001.79001.762255,400
Dec 12, 20231.78001.78001.71001.72001.6933127,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...