Africa Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.85	1.10	0.85	0.98	0.98	13.43%	283,870
Dec 4, 2025	0.84	0.87	0.83	0.86	0.86	-0.35%	70,759
Dec 3, 2025	0.84	0.88	0.84	0.87	0.87	2.12%	34,564
Dec 2, 2025	0.82	0.85	0.80	0.85	0.85	4.69%	57,128
Dec 1, 2025	0.82	0.83	0.80	0.81	0.81	-5.59%	130,807
Nov 28, 2025	0.87	0.91	0.85	0.86	0.86	-1.26%	70,007
Nov 27, 2025	0.88	0.88	0.85	0.87	0.87	-0.23%	28,207
Nov 26, 2025	0.91	0.91	0.86	0.87	0.87	-0.34%	50,289
Nov 25, 2025	0.86	0.92	0.80	0.88	0.88	5.04%	149,160
Nov 24, 2025	0.76	0.85	0.76	0.83	0.83	8.18%	95,619
Nov 21, 2025	0.83	0.83	0.77	0.77	0.77	-4.23%	82,932
Nov 20, 2025	0.79	0.83	0.78	0.80	0.80	-0.86%	36,816
Nov 19, 2025	0.80	0.83	0.78	0.81	0.81	-2.05%	140,363
Nov 18, 2025	0.83	0.83	0.78	0.83	0.83	1.47%	107,218
Nov 17, 2025	0.85	0.89	0.80	0.82	0.82	-5.99%	115,239
Nov 14, 2025	0.87	0.87	0.83	0.87	0.87	-1.36%	18,604
Nov 13, 2025	0.88	0.90	0.80	0.88	0.88	-0.90%	168,454
Nov 12, 2025	0.88	0.92	0.81	0.89	0.89	0.79%	316,087
Nov 11, 2025	0.89	0.91	0.87	0.88	0.88	-0.79%	122,377
Nov 10, 2025	0.89	0.91	0.89	0.89	0.89	-2.95%	52,909
Nov 7, 2025	0.93	0.93	0.89	0.92	0.92	0.11%	21,312
Nov 6, 2025	0.91	0.93	0.88	0.91	0.91	0.99%	43,182
Nov 5, 2025	0.88	0.95	0.84	0.91	0.91	2.49%	235,961
Nov 4, 2025	0.89	0.89	0.87	0.88	0.88	-0.90%	79,181
Nov 3, 2025	0.85	0.89	0.85	0.89	0.89	4.45%	189,996
Oct 31, 2025	0.85	0.87	0.85	0.85	0.85	-0.70%	8,739
Oct 30, 2025	0.87	0.89	0.84	0.86	0.86	-3.81%	125,206
Oct 29, 2025	0.86	0.90	0.85	0.89	0.89	4.69%	330,219
Oct 28, 2025	0.82	0.86	0.82	0.85	0.85	1.67%	48,889
Oct 27, 2025	0.83	0.85	0.80	0.84	0.84	0.60%	108,070
Oct 24, 2025	0.81	0.83	0.81	0.83	0.83	3.09%	80,303
Oct 23, 2025	0.77	0.81	0.77	0.81	0.81	-0.37%	11,781
Oct 22, 2025	0.77	0.83	0.75	0.81	0.81	4.64%	269,182
Oct 21, 2025	0.80	0.80	0.76	0.78	0.78	-2.88%	392,193
Oct 20, 2025	0.82	0.83	0.79	0.80	0.80	-4.20%	171,877
Oct 17, 2025	0.89	0.89	0.80	0.83	0.83	-5.66%	443,705
Oct 16, 2025	0.85	0.93	0.85	0.88	0.88	2.20%	313,343
Oct 15, 2025	0.87	0.87	0.82	0.87	0.87	-1.26%	229,955
Oct 14, 2025	0.88	0.89	0.85	0.88	0.88	-2.01%	152,842
Oct 13, 2025	0.93	0.93	0.88	0.89	0.89	-4.79%	198,132
Oct 10, 2025	1.03	1.03	0.93	0.94	0.94	-8.30%	501,978
Oct 9, 2025	1.05	1.10	1.02	1.02	1.02	-2.85%	177,701
Oct 8, 2025	1.07	1.10	0.99	1.05	1.05	-2.04%	959,141
Oct 7, 2025	1.12	1.15	1.08	1.08	1.08	-6.43%	386,379
Oct 6, 2025	1.16	1.18	1.13	1.15	1.15	-	171,051
Oct 3, 2025	1.13	1.15	1.13	1.15	1.15	0.88%	42,158
Oct 2, 2025	1.18	1.19	1.13	1.14	1.14	-3.55%	139,046
Oct 1, 2025	1.18	1.18	1.15	1.18	1.18	0.51%	28,535
Sep 30, 2025	1.21	1.21	1.15	1.18	1.18	-2.65%	101,230
Sep 29, 2025	1.19	1.21	1.16	1.21	1.21	1.17%	69,802