![Africa Oil Corp](/common/images/company/T_AOI.png)
Africa Oil Corp (AOI)
TSX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -1.65975103734 | 2.41 | 2.51 | 2.34 | 636927 | 2.44542535 | CS |
4 | -0.08 | -3.26530612245 | 2.45 | 2.6 | 2.34 | 360413 | 2.46062144 | CS |
12 | -0.09 | -3.65853658537 | 2.46 | 2.61 | 2.31 | 416014 | 2.44931092 | CS |
26 | -0.22 | -8.49420849421 | 2.59 | 2.65 | 1.94 | 388779 | 2.38146004 | CS |
52 | -0.68 | -22.2950819672 | 3.05 | 3.34 | 1.94 | 371064 | 2.59714332 | CS |
156 | 1.13 | 91.1290322581 | 1.24 | 3.44 | 1.17 | 553574 | 2.57818549 | CS |
260 | 1.12 | 89.6 | 1.25 | 3.44 | 0.71 | 376783 | 2.40711772 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721943600 | 2.41 | 0 | 0.00 | 2.4 | 2.41 | 2.35 | 509475 |
1721857200 | 2.41 | -0.07 | -2.82 | 2.46 | 2.48 | 2.41 | 646341 |
1721770800 | 2.48 | 0.04 | 1.64 | 2.45 | 2.5099999 | 2.42 | 895784 |
1721684400 | 2.44 | -0.03 | -1.21 | 2.46 | 2.46 | 2.44 | 595672 |
1721425200 | 2.47 | 0 | 0.00 | 2.41 | 2.5 | 2.39 | 537362 |
1721338800 | 2.47 | 0.04 | 1.65 | 2.43 | 2.47 | 2.4 | 514556 |
1721252400 | 2.43 | 0 | 0.00 | 2.44 | 2.44 | 2.39 | 305665 |
1721166000 | 2.43 | -0.01 | -0.41 | 2.43 | 2.44 | 2.39 | 448775 |
1721079600 | 2.44 | -0.01 | -0.41 | 2.45 | 2.45 | 2.43 | 188409 |
1720820400 | 2.45 | 0.01 | 0.41 | 2.46 | 2.47 | 2.44 | 173069 |
1720734000 | 2.44 | -0.01 | -0.41 | 2.45 | 2.45 | 2.42 | 174269 |
1720647600 | 2.45 | 0 | 0.00 | 2.46 | 2.46 | 2.43 | 202732 |
1720561200 | 2.45 | -0.04 | -1.61 | 2.48 | 2.49 | 2.45 | 99606 |
1720474800 | 2.49 | 0.01 | 0.40 | 2.48 | 2.5 | 2.48 | 136546 |
1720215600 | 2.48 | -0.05 | -1.98 | 2.52 | 2.52 | 2.48 | 180271 |
1720129200 | 2.5299999 | -0.03 | -1.17 | 2.55 | 2.55 | 2.5099999 | 38086 |
1720042800 | 2.56 | 0.01 | 0.39 | 2.52 | 2.6 | 2.52 | 319049 |
1719956400 | 2.55 | 0.11 | 4.51 | 2.45 | 2.55 | 2.45 | 504879 |
1719610800 | 2.44 | 0.03 | 1.24 | 2.45 | 2.47 | 2.44 | 377303 |
1719524400 | 2.41 | 0.02 | 0.84 | 2.43 | 2.43 | 2.39 | 235341 |
1719438000 | 2.39 | -0.06 | -2.45 | 2.45 | 2.45 | 2.38 | 198362 |
1719351600 | 2.45 | -0.11 | -4.30 | 2.5099999 | 2.5099999 | 2.45 | 605093 |
1719265200 | 2.56 | 0.24 | 10.34 | 2.4 | 2.57 | 2.39 | 927563 |
1719006000 | 2.32 | -0.04 | -1.69 | 2.34 | 2.35 | 2.31 | 781210 |
1718919600 | 2.36 | 0.03 | 1.29 | 2.34 | 2.38 | 2.33 | 265952 |
1718833200 | 2.33 | 0 | 0.00 | 2.35 | 2.38 | 2.32 | 170614 |
1718746800 | 2.33 | -0.03 | -1.27 | 2.37 | 2.39 | 2.32 | 254868 |
1718660400 | 2.36 | 0.04 | 1.72 | 2.34 | 2.37 | 2.33 | 346586 |
1718401200 | 2.32 | -0.06 | -2.52 | 2.38 | 2.38 | 2.31 | 321828 |
1718314800 | 2.38 | -0.08 | -3.25 | 2.43 | 2.43 | 2.35 | 460394 |
1718228400 | 2.46 | 0 | 0.00 | 2.47 | 2.48 | 2.45 | 565555 |
1718142000 | 2.46 | -0.03 | -1.20 | 2.46 | 2.48 | 2.45 | 239878 |
1718055600 | 2.49 | 0.03 | 1.22 | 2.47 | 2.5099999 | 2.46 | 392036 |
1717796400 | 2.46 | -0.04 | -1.60 | 2.49 | 2.52 | 2.45 | 261869 |
1717710000 | 2.5 | 0.02 | 0.81 | 2.47 | 2.5099999 | 2.47 | 236921 |
1717623600 | 2.48 | 0.02 | 0.81 | 2.5 | 2.5099999 | 2.46 | 307870 |
1717537200 | 2.46 | -0.07 | -2.77 | 2.52 | 2.52 | 2.45 | 631600 |
1717450800 | 2.5299999 | -0.08 | -3.07 | 2.56 | 2.59 | 2.49 | 776594 |
1717191600 | 2.61 | 0.1 | 3.98 | 2.5099999 | 2.61 | 2.5 | 929340 |
1717105200 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.5299999 | 2.47 | 436491 |
1717018800 | 2.5 | -0.01 | -0.40 | 2.5 | 2.5299999 | 2.47 | 373946 |
1716932400 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.5099999 | 2.46 | 291475 |
1716846000 | 2.5 | 0.07 | 2.88 | 2.48 | 2.54 | 2.46 | 298023 |
1716586800 | 2.43 | 0.02 | 0.83 | 2.42 | 2.44 | 2.41 | 232822 |
1716500400 | 2.41 | 0 | 0.00 | 2.44 | 2.46 | 2.4 | 271926 |
1716414000 | 2.41 | -0.09 | -3.60 | 2.48 | 2.48 | 2.41 | 755070 |
1716327600 | 2.5 | 0.11 | 4.60 | 2.44 | 2.52 | 2.44 | 757767 |
1715982000 | 2.39 | 0.03 | 1.27 | 2.4 | 2.42 | 2.35 | 383599 |
1715895600 | 2.36 | -0.04 | -1.67 | 2.41 | 2.46 | 2.36 | 586307 |
1715809200 | 2.4 | -0.04 | -1.64 | 2.43 | 2.44 | 2.38 | 662616 |
1715722800 | 2.44 | 0.03 | 1.24 | 2.43 | 2.45 | 2.4 | 490824 |
1715636400 | 2.41 | -0.03 | -1.23 | 2.45 | 2.46 | 2.4 | 485981 |
1715377200 | 2.44 | 0.08 | 3.39 | 2.43 | 2.48 | 2.41 | 450082 |
1715290800 | 2.36 | -0.04 | -1.67 | 2.41 | 2.45 | 2.35 | 700115 |
1715204400 | 2.4 | -0.05 | -2.04 | 2.44 | 2.52 | 2.39 | 455277 |
1715118000 | 2.45 | -0.03 | -1.21 | 2.5 | 2.5 | 2.45 | 189316 |
1715031600 | 2.48 | 0.05 | 2.06 | 2.48 | 2.52 | 2.47 | 245252 |
1714772400 | 2.43 | -0.01 | -0.41 | 2.46 | 2.47 | 2.43 | 304610 |
1714686000 | 2.44 | 0.01 | 0.41 | 2.45 | 2.48 | 2.42 | 276088 |
1714599600 | 2.43 | -0.02 | -0.82 | 2.47 | 2.49 | 2.41 | 322261 |
1714513200 | 2.45 | -0.11 | -4.30 | 2.52 | 2.52 | 2.45 | 438142 |
1714426800 | 2.56 | 0.15 | 6.22 | 2.5299999 | 2.56 | 2.5099999 | 531392 |
1714167600 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.