Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Africa Oil Corp (TSX: AOI )

2.460 -0.040 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 2.490 2.520 2.450 2.460 261,869 -0.04(-1.60%)
Jun 06, 2024 2.470 2.510 2.470 2.500 236,921 +0.02(+0.81%)
Jun 05, 2024 2.500 2.510 2.460 2.480 307,889 +0.02(+0.81%)
Jun 04, 2024 2.520 2.520 2.450 2.460 631,600 -0.07(-2.77%)
Jun 03, 2024 2.560 2.590 2.490 2.530 776,596 -0.08(-3.07%)
May 31, 2024 2.510 2.610 2.500 2.610 929,340 +0.10(+3.98%)
May 30, 2024 2.500 2.540 2.470 2.510 436,493 +0.01(+0.40%)
May 29, 2024 2.500 2.530 2.470 2.500 373,946 -0.01(-0.40%)
May 28, 2024 2.500 2.510 2.460 2.510 291,475 +0.01(+0.40%)
May 27, 2024 2.480 2.540 2.460 2.500 298,023 +0.07(+2.88%)
May 24, 2024 2.420 2.440 2.410 2.430 232,822 +0.02(+0.83%)
May 23, 2024 2.440 2.460 2.400 2.410 271,964 +0.00(+0.00%)
May 22, 2024 2.480 2.480 2.410 2.410 755,070 -0.09(-3.60%)
May 21, 2024 2.440 2.520 2.440 2.500 757,767 +0.11(+4.60%)
May 17, 2024 2.390 0 +0.03(+1.27%)
May 16, 2024 2.410 2.460 2.360 2.360 586,307 -0.04(-1.67%)
May 15, 2024 2.430 2.440 2.380 2.400 662,616 -0.04(-1.64%)
May 14, 2024 2.430 2.450 2.400 2.440 490,824 +0.03(+1.24%)
May 13, 2024 2.450 2.460 2.400 2.410 485,981 -0.03(-1.23%)
May 10, 2024 2.430 2.480 2.410 2.440 450,082 +0.08(+3.39%)
May 09, 2024 2.410 2.450 2.350 2.360 700,115 -0.04(-1.67%)
May 08, 2024 2.440 2.520 2.390 2.400 455,277 -0.05(-2.04%)
May 07, 2024 2.500 2.500 2.450 2.450 189,316 -0.03(-1.21%)
May 06, 2024 2.480 2.520 2.470 2.480 245,252 +0.05(+2.06%)
May 03, 2024 2.460 2.470 2.430 2.430 304,611 -0.01(-0.41%)
May 02, 2024 2.450 2.480 2.420 2.440 276,088 +0.01(+0.41%)
May 01, 2024 2.470 2.490 2.410 2.430 322,262 -0.02(-0.82%)
Apr 30, 2024 2.520 2.520 2.450 2.450 438,142 -0.11(-4.30%)
Apr 29, 2024 2.530 2.560 2.510 2.560 531,392 +0.05(+1.99%)
Apr 26, 2024 2.430 2.530 2.430 2.510 402,412 +0.10(+4.15%)
Apr 25, 2024 2.330 2.430 2.330 2.410 338,472 +0.08(+3.43%)
Apr 24, 2024 2.330 2.340 2.310 2.330 299,540 -0.04(-1.69%)
Apr 23, 2024 2.310 2.390 2.300 2.370 335,729 +0.05(+2.16%)
Apr 22, 2024 2.360 2.390 2.320 2.320 495,995 -0.05(-2.11%)
Apr 19, 2024 2.440 2.460 2.370 2.370 426,320 -0.10(-4.05%)
Apr 18, 2024 2.480 2.490 2.450 2.470 215,903 +0.00(+0.00%)
Apr 17, 2024 2.470 2.520 2.440 2.470 319,931 +0.01(+0.41%)
Apr 16, 2024 2.470 2.500 2.450 2.460 261,892 -0.04(-1.60%)
Apr 15, 2024 2.520 2.520 2.470 2.500 331,312 +0.05(+2.04%)
Apr 12, 2024 2.550 2.550 2.450 2.450 487,582 -0.07(-2.78%)
Apr 11, 2024 2.540 2.550 2.510 2.520 274,480 -0.01(-0.40%)
Apr 10, 2024 2.530 2.560 2.510 2.530 282,927 -0.01(-0.39%)
Apr 09, 2024 2.600 2.610 2.520 2.540 335,589 -0.06(-2.31%)
Apr 08, 2024 2.570 2.600 2.550 2.600 315,675 +0.02(+0.78%)
Apr 05, 2024 2.550 2.600 2.540 2.580 568,599 +0.05(+1.98%)
Apr 04, 2024 2.470 2.530 2.470 2.530 350,825 +0.06(+2.43%)
Apr 03, 2024 2.460 2.490 2.460 2.470 382,854 +0.03(+1.23%)
Apr 02, 2024 2.420 2.460 2.420 2.440 421,770 +0.05(+2.09%)
Apr 01, 2024 2.350 2.410 2.340 2.390 214,843 +0.03(+1.27%)
Mar 28, 2024 2.360 0 +0.00(+0.00%)
Mar 27, 2024 2.320 2.390 2.320 2.360 239,562 +0.04(+1.72%)
Mar 26, 2024 2.330 2.370 2.320 2.320 351,197 +0.02(+0.87%)
Mar 25, 2024 2.300 2.330 2.290 2.300 239,395 +0.03(+1.32%)
Mar 22, 2024 2.290 2.300 2.270 2.270 167,639 -0.02(-0.87%)
Mar 21, 2024 2.300 2.320 2.280 2.290 216,727 +0.01(+0.44%)
Mar 20, 2024 2.260 2.310 2.260 2.280 300,786 +0.03(+1.33%)
Mar 19, 2024 2.190 2.280 2.190 2.250 699,315 +0.09(+4.17%)
Mar 18, 2024 2.130 2.190 2.120 2.160 345,823 +0.07(+3.35%)
Mar 15, 2024 2.090 2.120 2.090 2.090 290,937 +0.00(+0.00%)
Mar 14, 2024 2.140 2.140 2.080 2.090 390,295 -0.03(-1.42%)
Mar 13, 2024 2.110 2.150 2.110 2.120 367,117 +0.02(+0.95%)
Mar 12, 2024 2.120 2.140 2.090 2.100 370,784 +0.01(+0.48%)
Mar 11, 2024 2.080 2.120 2.080 2.090 293,536 +0.00(+0.00%)
Mar 08, 2024 2.150 2.150 2.090 2.090 178,376 -0.05(-2.34%)
Mar 07, 2024 2.140 2.180 2.140 2.140 152,379 -0.01(-0.47%)
Mar 06, 2024 2.150 2.200 2.150 2.150 282,848 +0.04(+1.90%)
Mar 05, 2024 2.110 2.140 2.110 2.110 306,439 -0.03(-1.40%)
Mar 04, 2024 2.190 2.190 2.130 2.140 310,946 -0.05(-2.28%)
Mar 01, 2024 2.090 2.200 2.070 2.190 429,498 +0.10(+4.78%)
Feb 29, 2024 2.140 2.140 2.030 2.090 1,040,354 -0.04(-1.88%)
Feb 28, 2024 2.070 2.170 2.070 2.130 733,043 +0.04(+1.91%)
Feb 27, 2024 1.980 2.100 1.940 2.090 1,644,089 -0.19(-8.33%)
Feb 26, 2024 2.270 2.280 2.250 2.280 199,643 +0.01(+0.44%)
Feb 23, 2024 2.260 2.270 2.230 2.270 561,329 -0.01(-0.44%)
Feb 22, 2024 2.280 2.290 2.260 2.280 232,444 +0.01(+0.44%)
Feb 21, 2024 2.290 2.310 2.270 2.270 288,997 +0.00(+0.00%)
Feb 20, 2024 2.300 2.320 2.260 2.270 283,096 -0.05(-2.16%)
Feb 16, 2024 2.320 0 +0.02(+0.87%)
Feb 15, 2024 2.280 2.310 2.260 2.300 237,031 +0.02(+0.88%)
Feb 14, 2024 2.270 2.310 2.270 2.280 188,500 +0.04(+1.79%)
Feb 13, 2024 2.270 2.280 2.240 2.240 331,761 -0.06(-2.61%)
Feb 12, 2024 2.300 2.330 2.280 2.300 851,808 +0.00(+0.00%)
Feb 09, 2024 2.330 2.330 2.270 2.300 315,917 -0.01(-0.43%)
Feb 08, 2024 2.330 2.360 2.310 2.310 211,566 -0.04(-1.70%)
Feb 07, 2024 2.420 2.420 2.330 2.350 1,054,225 -0.10(-4.08%)
Feb 06, 2024 2.440 2.480 2.440 2.450 322,607 -0.01(-0.41%)
Feb 05, 2024 2.450 2.490 2.410 2.460 225,521 +0.03(+1.23%)
Feb 02, 2024 2.520 2.520 2.420 2.430 216,649 -0.07(-2.80%)
Feb 01, 2024 2.540 2.590 2.500 2.500 182,969 -0.03(-1.19%)
Jan 31, 2024 2.620 2.620 2.530 2.530 153,266 -0.07(-2.69%)
Jan 30, 2024 2.600 2.620 2.590 2.600 258,760 -0.02(-0.76%)
Jan 29, 2024 2.630 2.650 2.610 2.620 131,813 -0.02(-0.76%)
Jan 26, 2024 2.590 2.650 2.590 2.640 181,534 +0.04(+1.54%)
Jan 25, 2024 2.570 2.610 2.560 2.600 147,983 +0.04(+1.56%)
Jan 24, 2024 2.580 2.590 2.550 2.560 204,316 +0.02(+0.79%)
Jan 23, 2024 2.570 2.600 2.540 2.540 237,912 -0.03(-1.17%)
Jan 22, 2024 2.520 2.580 2.510 2.570 213,245 +0.03(+1.18%)
Jan 19, 2024 2.520 2.550 2.520 2.540 138,903 +0.00(+0.00%)
Jan 18, 2024 2.550 2.550 2.520 2.540 163,803 -0.01(-0.39%)
Jan 17, 2024 2.560 2.560 2.500 2.550 273,378 -0.02(-0.78%)
Jan 16, 2024 2.620 2.620 2.570 2.570 275,268 -0.09(-3.38%)
Jan 15, 2024 2.620 2.660 2.610 2.660 167,733 +0.02(+0.76%)
Jan 12, 2024 2.600 2.650 2.570 2.640 426,229 +0.08(+3.13%)
Jan 11, 2024 2.580 2.590 2.550 2.560 321,863 +0.01(+0.39%)
Jan 10, 2024 2.500 2.550 2.490 2.550 761,267 +0.17(+7.14%)
Jan 09, 2024 2.410 2.420 2.380 2.380 146,280 -0.03(-1.24%)
Jan 08, 2024 2.420 2.420 2.400 2.410 142,243 -0.05(-2.03%)
Jan 05, 2024 2.430 2.460 2.420 2.460 89,016 +0.02(+0.82%)
Jan 04, 2024 2.490 2.490 2.420 2.440 194,315 -0.04(-1.61%)
Jan 03, 2024 2.480 2.500 2.450 2.480 263,550 -0.01(-0.40%)
Jan 02, 2024 2.500 2.540 2.490 2.490 155,546 +0.00(+0.00%)
Dec 29, 2023 2.490 0 -0.01(-0.40%)
Dec 28, 2023 2.540 2.540 2.490 2.500 153,588 -0.05(-1.96%)
Dec 27, 2023 2.540 2.560 2.510 2.550 121,245 +0.01(+0.39%)
Dec 22, 2023 2.540 0 +0.01(+0.40%)
Dec 21, 2023 2.520 2.560 2.510 2.530 219,354 +0.02(+0.80%)
Dec 20, 2023 2.530 2.530 2.490 2.510 212,157 -0.02(-0.79%)
Dec 19, 2023 2.480 2.530 2.480 2.530 283,190 +0.05(+2.02%)
Dec 18, 2023 2.460 2.520 2.460 2.480 314,441 +0.04(+1.64%)
Dec 15, 2023 2.440 2.440 2.380 2.440 307,621 -0.02(-0.81%)
Dec 14, 2023 2.450 2.480 2.430 2.460 210,346 +0.04(+1.65%)
Dec 13, 2023 2.330 2.420 2.300 2.420 307,477 +0.08(+3.42%)
Dec 12, 2023 2.400 2.410 2.320 2.340 487,271 -0.07(-2.90%)
Dec 11, 2023 2.450 2.450 2.410 2.410 180,934 -0.05(-2.03%)
Dec 08, 2023 2.470 2.490 2.440 2.460 226,066 +0.00(+0.00%)
Dec 07, 2023 2.460 2.490 2.440 2.460 332,258 +0.03(+1.23%)
Dec 06, 2023 2.500 2.500 2.420 2.430 344,438 -0.08(-3.19%)
Dec 05, 2023 2.530 2.540 2.500 2.510 340,363 -0.05(-1.95%)
Dec 04, 2023 2.540 2.560 2.510 2.560 408,903 +0.02(+0.79%)
Dec 01, 2023 2.520 2.550 2.500 2.540 186,592 +0.01(+0.40%)
Nov 30, 2023 2.520 2.540 2.500 2.530 393,582 -0.04(-1.56%)
Nov 29, 2023 2.570 2.590 2.550 2.570 328,104 +0.02(+0.78%)
Nov 28, 2023 2.580 2.610 2.550 2.550 212,942 -0.04(-1.54%)
Nov 27, 2023 2.620 2.620 2.560 2.590 143,630 -0.02(-0.77%)
Nov 24, 2023 2.600 2.640 2.600 2.610 77,925 +0.04(+1.56%)
Nov 23, 2023 2.550 2.590 2.530 2.570 70,560 +0.03(+1.18%)
Nov 22, 2023 2.540 2.560 2.500 2.540 518,099 -0.06(-2.31%)
Nov 21, 2023 2.630 2.630 2.590 2.600 229,670 -0.06(-2.26%)
Nov 20, 2023 2.660 2.670 2.610 2.660 214,703 +0.03(+1.14%)
Nov 17, 2023 2.590 2.650 2.570 2.630 241,610 +0.05(+1.94%)
Nov 16, 2023 2.610 2.610 2.520 2.580 740,667 -0.04(-1.53%)
Nov 15, 2023 2.620 2.650 2.570 2.620 904,833 -0.03(-1.13%)
Nov 14, 2023 2.630 2.680 2.610 2.650 269,965 +0.02(+0.76%)
Nov 13, 2023 2.620 2.640 2.590 2.630 247,094 +0.02(+0.77%)
Nov 10, 2023 2.630 2.630 2.560 2.610 145,455 +0.00(+0.00%)
Nov 09, 2023 2.600 2.650 2.600 2.610 288,847 +0.04(+1.56%)
Nov 08, 2023 2.600 2.600 2.550 2.570 265,537 -0.04(-1.53%)
Nov 07, 2023 2.660 2.680 2.600 2.610 393,592 -0.10(-3.69%)
Nov 06, 2023 2.720 2.730 2.660 2.710 451,329 +0.06(+2.26%)
Nov 03, 2023 2.620 2.650 2.600 2.650 283,323 +0.04(+1.53%)
Nov 02, 2023 2.590 2.620 2.580 2.610 305,703 +0.01(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.