Dark

AOI
AFRICA OIL COP
stock TSE

Inactive

Aug 2, 2024

2.19CAD-4.783%(-0.11)417,858

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.2700	2.2900	2.1800	2.1900	-4.783%	417,858	0.000%
2024-08-01	2.3700	2.3800	2.3000	2.3000	-2.542%	252,306	-4.783%
2024-07-31	2.3500	2.3700	2.3400	2.3600	+2.165%	319,054	-7.203%
2024-07-30	2.3100	2.3300	2.2900	2.3100	-0.858%	294,468	-5.195%
2024-07-29	2.3400	2.3500	2.3000	2.3300	-2.101%	336,215	-6.009%
2024-07-26	2.4100	2.4100	2.3400	2.3800	-1.245%	413,159	-7.983%
2024-07-25	2.4000	2.4100	2.3500	2.4100	0.000%	509,475	-9.129%
2024-07-24	2.4600	2.4800	2.4100	2.4100	-2.823%	646,341	-9.129%
2024-07-23	2.4500	2.5100	2.4200	2.4800	+1.224%	895,784	-11.694%
2024-07-22	2.4600	2.4600	2.4300	2.4500	-0.810%	831,226	-10.612%
2024-07-19	2.4100	2.5000	2.3900	2.4700	0.000%	537,362	-11.336%
2024-07-18	2.4300	2.4700	2.4000	2.4700	+1.646%	514,556	-11.336%
2024-07-17	2.4400	2.4400	2.3800	2.4300	0.000%	305,665	-9.877%
2024-07-16	2.4300	2.4400	2.3900	2.4300	-0.410%	448,775	-9.877%
2024-07-15	2.4500	2.4600	2.4300	2.4400	-0.408%	188,409	-10.246%
2024-07-12	2.4600	2.4700	2.4400	2.4500	+0.410%	173,069	-10.612%
2024-07-11	2.4500	2.4500	2.4200	2.4400	-0.408%	174,269	-10.246%
2024-07-10	2.4600	2.4600	2.4300	2.4500	0.000%	202,732	-10.612%
2024-07-09	2.4800	2.4900	2.4500	2.4500	-1.606%	99,606	-10.612%
2024-07-08	2.4800	2.5000	2.4800	2.4900	+0.403%	136,546	-12.048%
2024-07-05	2.5200	2.5200	2.4800	2.4800	-1.976%	180,271	-11.694%
2024-07-04	2.5500	2.5500	2.5100	2.5300	-1.172%	38,086	-13.439%
2024-07-03	2.5200	2.6000	2.5200	2.5600	+0.392%	319,049	-14.453%
2024-07-02	2.4500	2.5500	2.4500	2.5500	+4.508%	504,879	-14.118%
2024-06-28	2.4500	2.4700	2.4400	2.4400	+1.245%	377,303	-10.246%
2024-06-27	2.4300	2.4300	2.3900	2.4100	+0.837%	235,341	-9.129%
2024-06-26	2.4500	2.4500	2.3800	2.3900	-2.449%	198,362	-8.368%
2024-06-25	2.5100	2.5100	2.4500	2.4500	-4.297%	605,093	-10.612%
2024-06-24	2.4000	2.5700	2.3900	2.5600	+10.345%	927,563	-14.453%
2024-06-21	2.3400	2.3500	2.3100	2.3200	-1.695%	781,210	-5.603%
2024-06-20	2.3400	2.3800	2.3300	2.3600	+1.288%	265,952	-7.203%
2024-06-19	2.3500	2.3800	2.3200	2.3300	0.000%	170,614	-6.009%
2024-06-18	2.3700	2.3900	2.3200	2.3300	-1.271%	254,868	-6.009%
2024-06-17	2.3400	2.3700	2.3300	2.3600	+1.724%	346,586	-7.203%
2024-06-14	2.3800	2.3800	2.3100	2.3200	-2.521%	321,828	-5.603%
2024-06-13	2.4300	2.4300	2.3500	2.3800	-3.252%	460,394	-7.983%
2024-06-12	2.4700	2.4800	2.4500	2.4600	0.000%	565,555	-10.976%
2024-06-11	2.4600	2.4800	2.4400	2.4600	-1.205%	239,878	-10.976%
2024-06-10	2.4700	2.5100	2.4600	2.4900	+1.220%	392,036	-12.048%
2024-06-07	2.4900	2.5200	2.4500	2.4600	-1.600%	261,869	-10.976%
2024-06-06	2.4700	2.5100	2.4700	2.5000	+0.806%	236,921	-12.400%
2024-06-05	2.5000	2.5100	2.4600	2.4800	+0.813%	307,870	-11.694%
2024-06-04	2.5200	2.5200	2.4500	2.4600	-2.767%	631,600	-10.976%
2024-06-03	2.5600	2.5900	2.4900	2.5300	-3.065%	776,594	-13.439%
2024-05-31	2.5100	2.6100	2.5000	2.6100	+3.984%	929,340	-16.092%
2024-05-30	2.5000	2.5400	2.4700	2.5100	+0.400%	436,491	-12.749%
2024-05-29	2.5000	2.5300	2.4700	2.5000	-0.398%	373,946	-12.400%
2024-05-28	2.5000	2.5100	2.4600	2.5100	+0.400%	291,475	-12.749%
2024-05-27	2.4800	2.5400	2.4600	2.5000	+2.881%	298,023	-12.400%
2024-05-24	2.4200	2.4400	2.4100	2.4300	+0.830%	232,822	-9.877%
2024-05-23	2.4400	2.4600	2.4000	2.4100	0.000%	271,926	-9.129%
2024-05-22	2.4800	2.4800	2.4000	2.4100	-3.600%	755,070	-9.129%
2024-05-21	2.4400	2.5200	2.4400	2.5000	+4.603%	757,767	-12.400%
2024-05-17	2.4000	2.4200	2.3500	2.3900	+1.271%	383,599	-8.368%
2024-05-16	2.4100	2.4600	2.3600	2.3600	-1.667%	586,307	-7.203%
2024-05-15	2.4300	2.4400	2.3800	2.4000	-1.639%	662,616	-8.750%
2024-05-14	2.4300	2.4500	2.4000	2.4400	+1.245%	490,824	-10.246%
2024-05-13	2.4500	2.4600	2.4000	2.4100	-1.230%	485,981	-9.129%
2024-05-10	2.4300	2.4800	2.4100	2.4400	+3.390%	450,082	-10.246%
2024-05-09	2.4100	2.4500	2.3500	2.3600	-1.667%	700,115	-7.203%
2024-05-08	2.4400	2.5200	2.3900	2.4000	-2.041%	455,277	-8.750%
2024-05-07	2.5000	2.5000	2.4500	2.4500	-1.210%	189,316	-10.612%
2024-05-06	2.4800	2.5200	2.4700	2.4800	+1.639%	245,252	-11.694%
2024-05-02	2.4500	2.4800	2.4200	2.4400	+0.412%	276,088	-10.246%
2024-05-01	2.4700	2.4900	2.4100	2.4300	-0.816%	322,261	-9.877%
2024-04-30	2.5200	2.5200	2.4500	2.4500	-4.297%	438,142	-10.612%
2024-04-29	2.5300	2.5600	2.5000	2.5600	+1.992%	531,392	-14.453%
2024-04-26	2.4300	2.5200	2.4300	2.5100	+7.725%	402,412	-12.749%
2024-04-24	2.3300	2.3400	2.3100	2.3300	-1.688%	299,540	-6.009%
2024-04-23	2.3100	2.3800	2.3000	2.3700	+2.155%	335,729	-7.595%
2024-04-22	2.3600	2.3900	2.3200	2.3200	-2.110%	495,995	-5.603%
2024-04-19	2.4400	2.4600	2.3700	2.3700	-4.049%	426,320	-7.595%
2024-04-18	2.4800	2.5000	2.4500	2.4700	+0.407%	215,903	-11.336%
2024-04-16	2.4700	2.5000	2.4500	2.4600	-1.600%	261,892	-10.976%
2024-04-15	2.5200	2.5200	2.4700	2.5000	+2.041%	331,242	-12.400%
2024-04-12	2.5500	2.5500	2.4500	2.4500	-2.778%	487,582	-10.612%
2024-04-11	2.5400	2.5500	2.5050	2.5200	-0.395%	274,424	-13.095%
2024-04-10	2.5300	2.5550	2.5100	2.5300	-2.692%	282,927	-13.439%
2024-04-08	2.5700	2.6000	2.5500	2.6000	+0.775%	315,675	-15.769%
2024-04-05	2.5500	2.6000	2.5400	2.5800	+1.976%	568,599	-15.116%
2024-04-04	2.4700	2.5300	2.4700	2.5300	+2.429%	350,825	-13.439%
2024-04-03	2.4600	2.4900	2.4600	2.4700	+1.230%	382,854	-11.336%
2024-04-02	2.4200	2.4600	2.4200	2.4400	+2.092%	421,770	-10.246%
2024-04-01	2.3500	2.4050	2.3400	2.3900	+1.271%	214,842	-8.368%
2024-03-28	2.3700	2.4000	2.3500	2.3600	0.000%	248,728	-7.203%
2024-03-27	2.3200	2.3900	2.3200	2.3600	+1.724%	239,561	-7.203%
2024-03-26	2.3300	2.3700	2.3200	2.3200	+0.870%	351,197	-5.603%
2024-03-25	2.3000	2.3300	2.2900	2.3000	+1.322%	239,394	-4.783%
2024-03-22	2.2900	2.3000	2.2700	2.2700	-0.873%	167,639	-3.524%
2024-03-21	2.3000	2.3200	2.2800	2.2900	+0.439%	216,727	-4.367%
2024-03-20	2.2600	2.3100	2.2550	2.2800	+1.333%	300,786	-3.947%
2024-03-19	2.1900	2.2800	2.1900	2.2500	+7.656%	699,285	-2.667%
2024-03-15	2.0900	2.1150	2.0900	2.0900	0.000%	290,935	+4.785%
2024-03-14	2.1400	2.1400	2.0800	2.0900	-1.415%	390,295	+4.785%
2024-03-13	2.1100	2.1500	2.1100	2.1200	+0.952%	367,117	+3.302%
2024-03-12	2.1200	2.1400	2.0900	2.1000	+0.478%	370,784	+4.286%
2024-03-11	2.0800	2.1200	2.0800	2.0900	-2.336%	293,491	+4.785%
2024-03-07	2.1400	2.1800	2.1400	2.1400	-0.465%	152,379	+2.336%
2024-03-06	2.1500	2.2000	2.1500	2.1500	+1.896%	282,848	+1.860%
2024-03-05	2.1100	2.1400	2.1100	2.1100	-1.402%	306,439	+3.791%
2024-03-04	2.1900	2.1900	2.1300	2.1400	-2.283%	310,946	+2.336%
2024-03-01	2.0900	2.1950	2.0700	2.1900	+4.785%	429,486	0.000%
2024-02-29	2.1400	2.1400	2.0300	2.0900	-1.878%	1,040,354	+4.785%
2024-02-28	2.0700	2.1700	2.0700	2.1300	+1.914%	733,043	+2.817%
2024-02-27	1.9800	2.1000	1.9400	2.0900	-8.333%	1,644,142	+4.785%
2024-02-26	2.2700	2.2800	2.2500	2.2800	+0.441%	199,642	-3.947%
2024-02-23	2.2600	2.2700	2.2300	2.2700	-0.439%	561,329	-3.524%
2024-02-22	2.2800	2.2900	2.2600	2.2800	+0.441%	232,443	-3.947%
2024-02-21	2.2900	2.3100	2.2700	2.2700	0.000%	288,997	-3.524%
2024-02-20	2.3000	2.3200	2.2600	2.2700	-2.155%	283,096	-3.524%
2024-02-16	2.2900	2.3300	2.2800	2.3200	+0.870%	211,370	-5.603%
2024-02-15	2.2800	2.3100	2.2600	2.3000	+0.877%	237,030	-4.783%
2024-02-14	2.2700	2.3100	2.2700	2.2800	+1.786%	188,500	-3.947%
2024-02-13	2.2700	2.2750	2.2400	2.2400	-2.609%	331,761	-2.232%
2024-02-12	2.3000	2.3300	2.2800	2.3000	0.000%	851,808	-4.783%
2024-02-09	2.3300	2.3300	2.2700	2.3000	-0.433%	315,916	-4.783%
2024-02-08	2.3300	2.3600	2.3100	2.3100	-1.702%	211,566	-5.195%
2024-02-07	2.4200	2.4200	2.3300	2.3500	-4.082%	1,054,225	-6.809%
2024-02-06	2.4400	2.4800	2.4400	2.4500	-0.407%	322,607	-10.612%
2024-02-05	2.4500	2.4900	2.4100	2.4600	+1.235%	225,521	-10.976%
2024-02-02	2.5200	2.5200	2.4200	2.4300	-2.800%	216,649	-9.877%
2024-02-01	2.5400	2.5900	2.5000	2.5000	-1.186%	182,967	-12.400%
2024-01-31	2.6200	2.6200	2.5300	2.5300	-2.692%	153,266	-13.439%
2024-01-30	2.6000	2.6200	2.5900	2.6000	-0.763%	258,760	-15.769%
2024-01-29	2.6300	2.6500	2.6100	2.6200	-0.758%	131,813	-16.412%
2024-01-26	2.5900	2.6450	2.5900	2.6400	+1.538%	181,533	-17.045%
2024-01-25	2.5700	2.6100	2.5600	2.6000	+1.563%	147,983	-15.769%
2024-01-24	2.5800	2.5900	2.5500	2.5600	+0.787%	204,291	-14.453%
2024-01-23	2.5700	2.6000	2.5400	2.5400	-1.167%	237,912	-13.780%
2024-01-22	2.5200	2.5800	2.5050	2.5700	+1.181%	213,222	-14.786%
2024-01-19	2.5200	2.5500	2.5200	2.5400	0.000%	138,903	-13.780%
2024-01-18	2.5500	2.5500	2.5200	2.5400	-0.392%	163,803	-13.780%
2024-01-17	2.5600	2.5600	2.5000	2.5500	-0.778%	273,378	-14.118%
2024-01-16	2.6200	2.6200	2.5700	2.5700	-3.383%	275,203	-14.786%
2024-01-15	2.6200	2.6600	2.6100	2.6600	+0.758%	167,733	-17.669%
2024-01-12	2.6000	2.6500	2.5650	2.6400	+3.125%	426,228	-17.045%
2024-01-11	2.5800	2.5900	2.5500	2.5600	+0.392%	321,863	-14.453%
2024-01-10	2.5000	2.5500	2.4950	2.5500	+7.143%	761,176	-14.118%
2024-01-09	2.4100	2.4200	2.3800	2.3800	-1.245%	146,280	-7.983%
2024-01-08	2.4200	2.4200	2.4000	2.4100	-2.033%	142,161	-9.129%
2024-01-05	2.4300	2.4600	2.4200	2.4600	+0.820%	89,016	-10.976%
2024-01-04	2.4900	2.4900	2.4200	2.4400	-1.613%	194,236	-10.246%
2024-01-03	2.4800	2.5000	2.4500	2.4800	-0.402%	263,550	-11.694%
2024-01-02	2.5000	2.5400	2.4900	2.4900	0.000%	155,546	-12.048%
2023-12-29	2.5000	2.5050	2.4750	2.4900	-0.400%	94,411	-12.048%
2023-12-28	2.5400	2.5400	2.4950	2.5000	-1.961%	153,734	-12.400%
2023-12-27	2.5400	2.5600	2.5100	2.5500	+0.394%	121,245	-14.118%
2023-12-22	2.5400	2.5500	2.5100	2.5400	+0.395%	137,866	-13.780%
2023-12-21	2.5200	2.5550	2.5100	2.5300	+0.797%	219,380	-13.439%
2023-12-20	2.5300	2.5300	2.4900	2.5100	-0.791%	212,156	-12.749%
2023-12-19	2.4800	2.5300	2.4800	2.5300	+2.016%	283,190	-13.439%
2023-12-18	2.4600	2.5150	2.4600	2.4800	+1.639%	314,439	-11.694%
2023-12-15	2.4400	2.4400	2.3800	2.4400	-0.813%	307,621	-10.246%
2023-12-14	2.4500	2.4800	2.4300	2.4600	+1.653%	210,219	-10.976%
2023-12-13	2.3300	2.4200	2.3000	2.4200	+3.419%	307,477	-9.504%
2023-12-12	2.4000	2.4100	2.3200	2.3400	-4.878%	487,270	-6.410%
2023-12-08	2.4700	2.4900	2.4400	2.4600	0.000%	226,065	-10.976%
2023-12-07	2.4600	2.4900	2.4350	2.4600	+1.235%	332,258	-10.976%
2023-12-06	2.5000	2.5000	2.4200	2.4300	-3.187%	344,434	-9.877%
2023-12-05	2.5300	2.5400	2.5000	2.5100	-1.953%	340,363	-12.749%
2023-12-04	2.5400	2.5600	2.5050	2.5600	+0.787%	408,902	-14.453%
2023-12-01	2.5200	2.5500	2.5000	2.5400	+0.395%	186,592	-13.780%
2023-11-30	2.5200	2.5400	2.5000	2.5300	-1.556%	393,529	-13.439%
2023-11-29	2.5700	2.5900	2.5500	2.5700	+0.784%	327,904	-14.786%
2023-11-28	2.5800	2.6100	2.5500	2.5500	-1.544%	212,941	-14.118%
2023-11-27	2.6200	2.6200	2.5550	2.5900	-0.766%	143,630	-15.444%
2023-11-24	2.6000	2.6400	2.6000	2.6100	+1.556%	77,925	-16.092%
2023-11-23	2.5500	2.5850	2.5300	2.5700	+1.181%	70,560	-14.786%
2023-11-22	2.5400	2.5600	2.5000	2.5400	-2.308%	518,097	-13.780%
2023-11-21	2.6300	2.6300	2.5900	2.6000	-2.256%	229,670	-15.769%
2023-11-20	2.6600	2.6700	2.6100	2.6600	+1.141%	214,702	-17.669%
2023-11-17	2.5900	2.6500	2.5700	2.6300	+1.938%	241,610	-16.730%
2023-11-16	2.6100	2.6100	2.5200	2.5800	-1.527%	740,667	-15.116%
2023-11-15	2.6200	2.6500	2.5700	2.6200	-1.132%	904,833	-16.412%
2023-11-14	2.6300	2.6800	2.6100	2.6500	+0.760%	269,965	-17.358%
2023-11-13	2.6200	2.6400	2.5900	2.6300	+0.766%	247,094	-16.730%
2023-11-10	2.6300	2.6300	2.5600	2.6100	0.000%	145,454	-16.092%
2023-11-09	2.6000	2.6500	2.6000	2.6100	+1.556%	288,847	-16.092%
2023-11-08	2.6000	2.6000	2.5500	2.5700	-1.533%	265,537	-14.786%
2023-11-07	2.6600	2.6750	2.6000	2.6100	-3.690%	393,592	-16.092%
2023-11-06	2.7200	2.7300	2.6550	2.7100	+2.264%	448,605	-19.188%
2023-11-03	2.6200	2.6500	2.6000	2.6500	+1.533%	283,323	-17.358%
2023-11-02	2.5900	2.6150	2.5800	2.6100	+0.385%	305,703	-16.092%
2023-11-01	2.5800	2.6000	2.5600	2.6000	+1.563%	224,524	-15.769%
2023-10-31	2.5800	2.5900	2.5400	2.5600	0.000%	335,846	-14.453%
2023-10-30	2.5700	2.6000	2.5500	2.5600	-0.775%	159,299	-14.453%
2023-10-27	2.5600	2.6100	2.5600	2.5800	+0.389%	204,821	-15.116%
2023-10-26	2.5600	2.5900	2.5300	2.5700	-0.388%	299,189	-14.786%
2023-10-25	2.5600	2.5900	2.5500	2.5800	+0.781%	223,235	-15.116%
2023-10-24	2.5600	2.6000	2.5500	2.5600	+0.392%	276,382	-14.453%
2023-10-23	2.6200	2.6200	2.5400	2.5500	-3.774%	234,787	-14.118%
2023-10-20	2.6900	2.7000	2.6450	2.6500	-1.852%	177,471	-17.358%
2023-10-19	2.6800	2.7400	2.6700	2.7000	-1.099%	266,399	-18.889%
2023-10-18	2.7100	2.7300	2.6800	2.7300	+0.738%	260,508	-19.780%
2023-10-17	2.6600	2.7200	2.6550	2.7100	+1.498%	299,662	-19.188%
2023-10-16	2.6700	2.6800	2.6500	2.6700	+1.521%	177,958	-17.978%
2023-10-13	2.6600	2.6700	2.6100	2.6300	+0.382%	196,762	-16.730%
2023-10-12	2.6300	2.6550	2.5800	2.6200	+0.769%	348,457	-16.412%
2023-10-11	2.7000	2.7000	2.5700	2.6000	-2.985%	688,907	-15.769%
2023-10-10	2.6800	2.6950	2.6500	2.6800	+3.475%	246,617	-18.284%
2023-10-06	2.5600	2.6000	2.5300	2.5900	+1.172%	332,003	-15.444%
2023-10-05	2.5000	2.5900	2.4800	2.5600	+1.186%	337,779	-14.453%
2023-10-04	2.6000	2.6000	2.5200	2.5300	-4.887%	353,287	-13.439%
2023-10-03	2.6600	2.6800	2.6300	2.6600	-0.375%	310,531	-17.669%
2023-10-02	2.7600	2.7850	2.6400	2.6700	-2.198%	429,470	-17.978%
2023-09-29	2.8000	2.8300	2.7300	2.7300	0.000%	927,075	-19.780%
2023-09-28	2.5900	2.7600	2.5900	2.7300	-4.878%	1,201,906	-19.780%
2023-09-27	3.0200	3.0200	2.8300	2.8700	-9.464%	2,298,497	-23.693%
2023-09-26	3.2100	3.2100	3.1700	3.1700	-1.553%	285,415	-30.915%
2023-09-25	3.1800	3.2800	3.1800	3.2200	+3.537%	559,248	-31.988%
2023-09-22	3.1000	3.1600	3.1000	3.1100	+1.303%	441,510	-29.582%
2023-09-21	3.0800	3.1700	3.0600	3.0700	+0.987%	395,750	-28.664%
2023-09-20	3.0600	3.1250	3.0300	3.0400	-1.618%	392,244	-27.961%
2023-09-19	3.1600	3.1850	3.0500	3.0900	-1.905%	589,771	-29.126%
2023-09-18	3.3300	3.3300	3.1350	3.1500	-4.545%	449,157	-30.476%
2023-09-15	3.3300	3.3300	3.2700	3.3000	-0.302%	274,463	-33.636%
2023-09-14	3.2900	3.3400	3.2900	3.3100	+0.608%	309,755	-33.837%
2023-09-13	3.2800	3.3000	3.2700	3.2900	0.000%	234,775	-33.435%
2023-09-12	3.2500	3.3000	3.2500	3.2900	+1.543%	275,573	-33.435%
2023-09-11	3.2400	3.2800	3.2400	3.2400	0.000%	260,421	-32.407%
2023-09-08	3.2100	3.2600	3.2050	3.2400	+0.621%	602,167	-32.407%
2023-09-07	3.2600	3.2600	3.2000	3.2200	-1.829%	309,118	-31.988%
2023-09-06	3.3000	3.3100	3.2800	3.2800	-0.906%	389,596	-33.232%
2023-09-05	3.2700	3.3200	3.2300	3.3100	+1.534%	1,039,503	-33.837%
2023-09-01	3.2500	3.2700	3.2000	3.2600	+0.308%	575,517	-32.822%
2023-08-31	3.2200	3.2500	3.1800	3.2500	+1.246%	881,808	-32.615%
2023-08-30	3.1900	3.2400	3.1900	3.2100	0.000%	244,803	-31.776%
2023-08-29	3.2100	3.2300	3.1850	3.2100	+0.312%	318,369	-31.776%
2023-08-28	3.1800	3.2200	3.1600	3.2000	+0.946%	246,256	-31.563%
2023-08-25	3.1100	3.1800	3.0900	3.1700	+2.922%	419,541	-30.915%
2023-08-24	3.1000	3.1000	3.0500	3.0800	-1.597%	665,058	-28.896%
2023-08-23	3.1500	3.1500	3.1000	3.1300	-1.572%	405,604	-30.032%
2023-08-22	3.1100	3.2450	3.1100	3.1800	+3.247%	714,642	-31.132%
2023-08-21	3.0800	3.1100	3.0600	3.0800	+0.984%	308,989	-28.896%
2023-08-18	3.0600	3.0600	3.0100	3.0500	-1.294%	453,094	-28.197%
2023-08-17	3.0800	3.1100	3.0700	3.0900	+0.651%	417,093	-29.126%
2023-08-16	3.0500	3.0900	3.0500	3.0700	-1.286%	299,644	-28.664%
2023-08-15	3.1500	3.1500	3.0900	3.1100	-2.201%	385,200	-29.582%
2023-08-14	3.1500	3.2000	3.1000	3.1800	+0.952%	658,815	-31.132%
2023-08-11	3.1300	3.1700	3.1150	3.1500	-0.631%	394,422	-30.476%
2023-08-10	3.1700	3.1900	3.1400	3.1700	-0.314%	546,727	-30.915%
2023-08-09	3.2100	3.2100	3.1500	3.1800	-0.313%	244,067	-31.132%
2023-08-08	3.1200	3.2000	3.0850	3.1900	+0.631%	838,619	-31.348%
2023-08-04	3.1400	3.1700	3.1400	3.1700	+0.955%	178,850	-30.915%
2023-08-03	3.1000	3.1450	3.0700	3.1400	+1.948%	154,051	-30.255%
2023-08-02	3.1300	3.1300	3.0300	3.0800	-1.911%	282,995	-28.896%
2023-08-01	3.1100	3.1500	3.0800	3.1400	+0.641%	314,967	-30.255%
2023-07-31	3.0900	3.1400	3.0800	3.1200	+1.299%	397,878	-29.808%
2023-07-28	3.0300	3.0950	3.0300	3.0800	+1.650%	125,244	-28.896%
2023-07-27	3.0400	3.1000	3.0300	3.0300	0.000%	399,554	-27.723%
2023-07-26	3.0500	3.0500	3.0200	3.0300	-1.623%	132,042	-27.723%
2023-07-25	3.0500	3.0800	3.0200	3.0800	+0.984%	276,250	-28.896%
2023-07-24	3.0200	3.0600	2.9950	3.0500	+0.993%	219,681	-28.197%
2023-07-21	2.9800	3.0300	2.9700	3.0200	+1.003%	419,229	-27.483%
2023-07-20	2.9300	2.9900	2.9200	2.9900	+3.103%	857,362	-26.756%
2023-07-19	2.9400	2.9550	2.9000	2.9000	-0.685%	206,613	-24.483%
2023-07-18	2.9300	2.9800	2.9150	2.9200	+0.690%	638,163	-25.000%
2023-07-17	2.8900	2.9200	2.8900	2.9000	-0.344%	522,914	-24.483%
2023-07-14	2.9500	2.9500	2.8800	2.9100	-1.689%	216,881	-24.742%
2023-07-13	2.9500	2.9700	2.9200	2.9600	+0.680%	154,064	-26.014%
2023-07-12	2.9000	2.9700	2.9000	2.9400	+2.083%	270,756	-25.510%
2023-07-11	2.8500	2.8800	2.8450	2.8800	+1.053%	290,354	-23.958%
2023-07-10	2.8000	2.8500	2.7900	2.8500	+1.786%	109,269	-23.158%
2023-07-07	2.7500	2.8200	2.7500	2.8000	+2.564%	153,599	-21.786%
2023-07-06	2.7300	2.7600	2.7200	2.7300	-0.365%	360,707	-19.780%
2023-07-05	2.8000	2.8000	2.7300	2.7400	-1.439%	211,842	-20.073%
2023-07-04	2.8300	2.8500	2.7700	2.7800	-1.418%	274,587	-21.223%
2023-06-30	2.8300	2.8300	2.7550	2.8200	-0.704%	434,683	-22.340%
2023-06-29	2.7800	2.8500	2.7400	2.8400	+1.792%	385,110	-22.887%
2023-06-28	2.7900	2.8050	2.7350	2.7900	-1.064%	682,556	-21.505%
2023-06-27	2.8500	2.8700	2.8000	2.8200	-1.742%	344,856	-22.340%
2023-06-26	2.7700	2.9100	2.7500	2.8700	+1.773%	432,741	-23.693%
2023-06-23	2.8200	2.8400	2.7950	2.8200	0.000%	296,319	-22.340%
2023-06-22	2.8000	2.8400	2.7950	2.8200	-1.053%	290,404	-22.340%
2023-06-21	2.7900	2.8650	2.7900	2.8500	+3.261%	460,771	-23.158%
2023-06-20	2.8100	2.8100	2.7500	2.7600	-2.128%	190,646	-20.652%
2023-06-19	2.8200	2.8400	2.8100	2.8200	+0.356%	26,470	-22.340%
2023-06-16	2.8300	2.8300	2.7900	2.8100	-0.355%	400,502	-22.064%
2023-06-15	2.8300	2.8600	2.8100	2.8200	-0.353%	238,618	-22.340%
2023-06-14	2.9200	2.9250	2.8100	2.8300	-2.749%	222,199	-22.615%
2023-06-13	2.9400	2.9500	2.8700	2.9100	-0.342%	447,685	-24.742%
2023-06-12	2.9700	2.9700	2.9100	2.9200	-2.990%	197,570	-25.000%
2023-06-09	2.9700	3.0300	2.9550	3.0100	+0.333%	612,637	-27.243%
2023-06-08	3.0000	3.0000	2.9300	3.0000	0.000%	442,757	-27.000%
2023-06-07	2.9500	3.0000	2.9400	3.0000	+2.740%	558,628	-27.000%
2023-06-06	2.9300	2.9500	2.9000	2.9200	-1.017%	334,956	-25.000%
2023-06-05	2.9900	2.9900	2.9200	2.9500	-1.667%	424,306	-25.763%
2023-06-02	2.9300	3.0000	2.9200	3.0000	+4.167%	616,023	-27.000%
2023-06-01	2.8900	2.9300	2.8600	2.8800	-0.690%	200,477	-23.958%
2023-05-31	2.7900	2.9500	2.7600	2.9000	+0.694%	1,677,483	-24.483%
2023-05-30	2.8900	2.9300	2.8300	2.8800	-3.030%	444,078	-23.958%
2023-05-29	2.9300	2.9900	2.9300	2.9700	+1.365%	130,452	-26.263%
2023-05-26	2.8500	2.9500	2.8500	2.9300	+5.396%	946,909	-25.256%
2023-05-25	2.8200	2.9000	2.7250	2.7800	-2.113%	884,469	-21.223%
2023-05-24	2.8300	2.8400	2.7950	2.8400	+0.353%	406,669	-22.887%
2023-05-23	2.7400	2.8300	2.7400	2.8300	+8.429%	984,623	-22.615%
2023-05-19	2.5800	2.6150	2.5800	2.6100	+1.953%	247,253	-16.092%
2023-05-18	2.5600	2.5800	2.5450	2.5600	-1.158%	339,139	-14.453%
2023-05-17	2.5600	2.5900	2.5600	2.5900	+1.569%	245,918	-15.444%
2023-05-16	2.6800	2.6800	2.5500	2.5500	-4.851%	521,613	-14.118%
2023-05-15	2.7000	2.7100	2.6600	2.6800	-0.372%	394,619	-18.284%
2023-05-12	2.6600	2.7300	2.6500	2.6900	+3.065%	588,834	-18.587%
2023-05-11	2.6500	2.6700	2.5800	2.6100	-1.880%	570,864	-16.092%
2023-05-10	2.6900	2.6900	2.6250	2.6600	-2.206%	368,361	-17.669%
2023-05-09	2.6800	2.7200	2.6600	2.7200	-0.366%	485,336	-19.485%
2023-05-08	2.7200	2.7500	2.6950	2.7300	+0.368%	485,186	-19.780%
2023-05-05	2.6700	2.7400	2.6700	2.7200	+4.615%	556,106	-19.485%
2023-05-04	2.5800	2.6300	2.5700	2.6000	+1.167%	395,675	-15.769%
2023-05-03	2.5600	2.5900	2.5300	2.5700	-1.533%	498,873	-14.786%
2023-05-02	2.6000	2.6550	2.5800	2.6100	-0.382%	829,774	-16.092%
2023-05-01	2.6000	2.7100	2.6000	2.6200	0.000%	660,189	-16.412%
2023-04-28	2.6100	2.6700	2.6100	2.6200	+0.383%	455,848	-16.412%
2023-04-27	2.5900	2.6300	2.5900	2.6100	+0.772%	265,307	-16.092%
2023-04-26	2.6200	2.6400	2.5700	2.5900	-1.145%	416,808	-15.444%
2023-04-25	2.7200	2.7300	2.6100	2.6200	-4.029%	438,540	-16.412%
2023-04-24	2.7300	2.7900	2.7000	2.7300	-0.365%	1,076,171	-19.780%
2023-04-21	2.7600	2.7800	2.7200	2.7400	-0.725%	291,292	-20.073%
2023-04-20	2.7600	2.7800	2.7200	2.7600	-1.075%	502,754	-20.652%
2023-04-19	2.8000	2.8100	2.7600	2.7900	-1.413%	262,287	-21.505%
2023-04-18	2.7900	2.8700	2.7900	2.8300	+1.434%	378,597	-22.615%
2023-04-17	2.8600	2.8600	2.7900	2.7900	-2.105%	342,916	-21.505%
2023-04-14	2.9300	2.9350	2.8100	2.8500	-2.397%	686,327	-23.158%
2023-04-13	2.9100	2.9600	2.8900	2.9200	-0.680%	502,032	-25.000%
2023-04-12	2.9300	2.9500	2.9000	2.9400	+1.031%	613,378	-25.510%
2023-04-11	2.9500	2.9600	2.9050	2.9100	-1.020%	333,861	-24.742%
2023-04-10	2.9900	3.0000	2.9400	2.9400	-1.342%	241,043	-25.510%
2023-04-06	2.9900	3.0200	2.9650	2.9800	-0.667%	398,881	-26.510%
2023-04-05	3.0400	3.0400	2.9800	3.0000	-2.597%	714,409	-27.000%
2023-04-04	3.1000	3.1000	3.0500	3.0800	-0.645%	458,274	-28.896%
2023-04-03	3.0800	3.1300	3.0500	3.1000	+2.310%	1,050,157	-29.355%
2023-03-31	3.0300	3.0500	3.0200	3.0300	+0.331%	328,608	-27.723%
2023-03-30	3.0900	3.0900	3.0100	3.0200	-2.265%	434,402	-27.483%
2023-03-29	3.0300	3.0900	2.9800	3.0900	+1.645%	893,072	-29.126%
2023-03-28	3.0100	3.0500	2.9900	3.0400	+1.333%	608,919	-27.961%
2023-03-27	2.9700	3.0350	2.9400	3.0000	+1.695%	496,724	-27.000%
2023-03-24	2.9100	2.9600	2.8800	2.9500	-0.338%	884,314	-25.763%
2023-03-23	2.9700	3.0250	2.9300	2.9600	+1.370%	473,101	-26.014%
2023-03-22	2.8700	3.0200	2.8700	2.9200	+2.817%	1,110,759	-25.000%
2023-03-21	2.8500	2.9000	2.8200	2.8400	+2.527%	537,217	-22.887%
2023-03-20	2.6900	2.8100	2.6600	2.7700	+2.593%	591,107	-20.939%
2023-03-17	2.7200	2.7550	2.6850	2.7000	-0.369%	1,042,571	-18.889%
2023-03-16	2.6600	2.7400	2.6200	2.7100	-0.368%	600,189	-19.188%
2023-03-15	2.7800	2.8200	2.6550	2.7200	-8.725%	1,650,354	-19.485%
2023-03-14	2.8600	3.0000	2.8400	2.9800	+3.833%	1,449,635	-26.510%
2023-03-13	2.9200	2.9200	2.7900	2.8700	-6.818%	2,225,260	-23.693%
2023-03-10	3.0100	3.1000	2.9900	3.0800	+1.650%	1,491,758	-28.896%
2023-03-09	3.0600	3.1350	3.0200	3.0300	0.000%	1,442,725	-27.723%
2023-03-08	3.0500	3.0700	2.9750	3.0300	0.000%	1,364,572	-27.723%
2023-03-07	2.9900	3.0700	2.9700	3.0300	+1.000%	1,692,806	-27.723%
2023-03-06	2.9300	3.0150	2.8800	3.0000	+2.041%	1,310,075	-27.000%
2023-03-03	2.8500	2.9500	2.8200	2.9400	+1.031%	1,349,147	-25.510%
2023-03-02	2.8000	2.9100	2.7400	2.9100	+3.929%	1,426,644	-24.742%
2023-03-01	2.7400	2.8100	2.7000	2.8000	+0.358%	1,428,713	-21.786%
2023-02-28	2.5400	2.8500	2.4900	2.7900	-3.793%	11,903,409	-21.505%
2023-02-27	2.8700	2.9100	2.8500	2.9000	+1.045%	969,500	-24.483%
2023-02-24	2.8400	2.9150	2.8300	2.8700	-0.692%	882,750	-23.693%
2023-02-23	2.8700	2.9000	2.8300	2.8900	+1.404%	538,712	-24.221%
2023-02-22	2.8100	2.8850	2.8100	2.8500	+1.423%	560,261	-23.158%
2023-02-21	2.8000	2.8300	2.7950	2.8100	+1.079%	564,936	-22.064%
2023-02-17	2.8000	2.8000	2.7400	2.7800	-1.418%	463,837	-21.223%
2023-02-16	2.8100	2.8600	2.8100	2.8200	+0.356%	186,553	-22.340%
2023-02-15	2.8700	2.8700	2.8000	2.8100	-2.768%	383,694	-22.064%
2023-02-14	2.8400	2.8900	2.8300	2.8900	+1.049%	281,131	-24.221%
2023-02-13	2.8400	2.9100	2.8400	2.8600	-1.038%	521,845	-23.427%
2023-02-10	2.8400	2.9100	2.8300	2.8900	+2.847%	682,855	-24.221%
2023-02-09	2.7900	2.8200	2.7850	2.8100	+1.079%	320,602	-22.064%
2023-02-08	2.7300	2.7850	2.7050	2.7800	+1.832%	362,196	-21.223%
2023-02-07	2.6500	2.7600	2.6500	2.7300	+3.019%	619,212	-19.780%
2023-02-06	2.6400	2.6800	2.6250	2.6500	+0.379%	440,749	-17.358%
2023-02-03	2.7100	2.7750	2.6400	2.6400	-2.222%	771,592	-17.045%

.dark-mode .qLrrZL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLrrZL{ color: #333333; background-color: white; border: 2px solid #333333; }AOIAFRICA OIL COPstock TSE

AOI
AFRICA OIL COP
stock TSE