Africa Oil Corp Historical Data - AOI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Africa Oil Corp (AOI)
Africa Oil Corp (AOI) Historical

Africa Oil Corp (AOI)

2.38

-0.03

(-1.24%)

Closed July 27 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-3.25203252033	2.46	2.51	2.34	720707	2.44328467	CS
4	-0.07	-2.85714285714	2.45	2.6	2.34	363669	2.46037933	CS
12	-0.08	-3.25203252033	2.46	2.61	2.31	418018	2.44910114	CS
26	-0.21	-8.10810810811	2.59	2.65	1.94	384224	2.38270712	CS
52	-0.67	-21.9672131148	3.05	3.34	1.94	368734	2.60001906	CS
156	1.14	91.935483871	1.24	3.44	1.17	555767	2.58259688	CS
260	1.13	90.4	1.25	3.44	0.71	379334	2.41166999	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722030000	2.38	-0.03	-1.24	2.41	2.41	2.34	413159
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	0.03	1.22	2.45	2.5099999	2.42	895784
1721684400	2.45	-0.02	-0.81	2.46	2.46	2.43	831226
1721425200	2.47	0	0.00	2.47	2.47	2.47	0
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	0.05	1.99	2.5299999	2.56	2.5099999	531392

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions