Africa Oil Corp. - AOI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 12, 2025	1.82	1.8	1.8	1.83	1.79	1.04M
June 11, 2025	1.82	1.8	1.8	1.82	1.79	294,864
June 10, 2025	1.8	1.81	1.81	1.83	1.79	579,960
June 09, 2025	1.83	1.8	1.8	1.83	1.79	357,144
June 06, 2025	1.79	1.8	1.8	1.81	1.78	360,447
June 05, 2025	1.8	1.79	1.79	1.8	1.77	138,119
June 04, 2025	1.81	1.79	1.79	1.82	1.77	415,471
June 03, 2025	1.83	1.8	1.8	1.84	1.79	975,033
June 02, 2025	1.84	1.82	1.82	1.86	1.81	746,124
May 30, 2025	1.82	1.8	1.8	1.84	1.77	788,312
May 29, 2025	1.88	1.85	1.85	1.88	1.84	188,711
May 28, 2025	1.89	1.88	1.88	1.96	1.88	260,648
May 27, 2025	1.96	1.93	1.89	1.97	1.92	245,862
May 26, 2025	1.96	1.94	1.9	1.97	1.9	361,052
May 23, 2025	1.92	1.92	1.92	1.94	1.9	326,817
May 22, 2025	1.89	1.88	1.88	1.9	1.87	200,312
May 21, 2025	1.92	1.89	1.89	1.94	1.89	244,461
May 20, 2025	1.84	1.92	1.92	1.95	1.82	286,474
May 16, 2025	1.88	1.88	1.88	1.88	1.86	267,319
May 15, 2025	1.91	1.86	1.86	1.91	1.86	312,100
May 14, 2025	1.88	1.84	1.84	1.89	1.84	425,737
May 13, 2025	1.87	1.87	1.87	1.91	1.86	360,200
May 12, 2025	1.88	1.86	1.86	1.9	1.84	375,600
May 09, 2025	1.82	1.81	1.81	1.85	1.81	198,720
May 08, 2025	1.82	1.78	1.78	1.82	1.77	220,200
May 07, 2025	1.8	1.78	1.78	1.8	1.76	245,928
May 06, 2025	1.83	1.81	1.81	1.85	1.79	367,600
May 05, 2025	1.82	1.8	1.8	1.83	1.8	290,108
May 02, 2025	1.81	1.84	1.84	1.86	1.8	280,408
May 01, 2025	1.79	1.78	1.78	1.82	1.78	167,300
April 30, 2025	1.8	1.8	1.8	1.81	1.76	439,312
April 29, 2025	1.8	1.81	1.81	1.84	1.79	190,348
April 28, 2025	1.8	1.8	1.8	1.83	1.79	388,129
April 25, 2025	1.83	1.83	1.83	1.85	1.82	165,300
April 24, 2025	1.88	1.87	1.87	1.9	1.86	604,000
April 23, 2025	1.89	1.86	1.86	1.91	1.86	416,919
April 22, 2025	1.87	1.85	1.85	1.89	1.85	210,545
April 21, 2025	1.83	1.83	1.83	1.84	1.8	142,100

Africa Oil Corp. (AOI.TO) TSX