TSXV - Delayed Quote CAD

Africa Energy Corp. (AFE.V)

0.0400

-0.1600

(-80.00%)

At close: May 30 at 9:44:06 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.1000	0.1000	0.0400	0.0400	0.0400	20,680
May 30, 2025	1:5 Stock Splits
May 29, 2025	0.1750	0.2000	0.1750	0.2000	0.2000	26,810
May 28, 2025	0.1750	0.1750	0.1750	0.1750	0.1750	-
May 27, 2025	0.1750	0.1750	0.1750	0.1750	0.1750	404
May 26, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	-
May 23, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	-
May 22, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	6,000
May 21, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	-
May 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	324,667
May 16, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	245,308
May 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	688,791
May 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	69,000
May 13, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	592,472
May 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	71,000
May 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 6, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	152,000
May 5, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 2, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,700
May 1, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	87,000
Apr 30, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Apr 29, 2025	0.0350	0.0450	0.0350	0.0450	0.0450	223,877
Apr 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 25, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 23, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 22, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	90,000
Apr 21, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 17, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 16, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 15, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	25,157
Apr 14, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	88,000
Apr 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	37,709
Apr 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,970
Apr 4, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	26,000
Apr 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	18,500
Apr 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	67,500
Apr 1, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 31, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	5,340
Mar 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,351
Mar 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,002
Mar 21, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	53,240
Mar 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 17, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	513,087
Mar 14, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	181,149
Mar 13, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	200,055
Mar 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	20,002
Mar 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 4, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	79,000
Mar 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,088
Feb 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 27, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	11,724
Feb 26, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 25, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 21, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 20, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Feb 19, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 18, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 14, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	98,500
Feb 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Feb 12, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 11, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 10, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Feb 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	46,000
Feb 6, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 5, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 4, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	55,000
Feb 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Jan 31, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	172,000
Jan 30, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
Jan 29, 2025	0.0450	0.0450	0.0350	0.0350	0.0350	28,000
Jan 28, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	12,000
Jan 27, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 23, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 22, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	3,012
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	27,371
Jan 20, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	18,250
Jan 17, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	119,413
Jan 16, 2025	0.0350	0.0400	0.0300	0.0400	0.0400	747,500
Jan 15, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	156,016
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	123,000
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	84,000
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 30, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	117,000
Dec 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Dec 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Dec 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	27,290
Dec 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,319
Dec 17, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	29,500
Dec 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	101,052
Dec 13, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	108,800
Dec 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Dec 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,000
Dec 10, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	19,000
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 4, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	5,000
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,400
Dec 2, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	29,823
Nov 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	114,000
Nov 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	607,500
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	110,000
Nov 20, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	70,000
Nov 19, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	102,900
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 15, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	35,998
Nov 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Nov 11, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	11,000
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,224
Nov 6, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	3,153
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,900
Nov 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Nov 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	97,000
Oct 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,423
Oct 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	62,000
Oct 28, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	216,761
Oct 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 24, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	51,850
Oct 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	31,200
Oct 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	475,950
Oct 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,680
Oct 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Oct 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	130,137
Sep 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,500
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,500
Sep 24, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	4,000
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	106,000
Sep 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 19, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	30,000
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	132,000
Sep 17, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	101,000
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,200
Sep 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	75,200
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,211
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	508,000
Aug 30, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	64,998
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 28, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	93,000
Aug 27, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	17,880
Aug 26, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	27,498
Aug 23, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	31,500
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,715
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	114,000
Aug 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Aug 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Aug 14, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	41,000
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	102,000
Aug 12, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	30,120
Aug 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Aug 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	109,873
Aug 2, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	262,000
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,680
Jul 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	110,000
Jul 29, 2024	0.0400	0.0600	0.0300	0.0400	0.0400	858,800
Jul 26, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	76,200
Jul 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Jul 24, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	123,100
Jul 23, 2024	0.0650	0.0650	0.0500	0.0500	0.0500	240,300
Jul 22, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	289,396
Jul 19, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	58,000
Jul 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,222,100
Jul 17, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	76,000
Jul 16, 2024	0.0600	0.0700	0.0550	0.0700	0.0700	656,210
Jul 15, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	279,805
Jul 12, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	713,994
Jul 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	7,175
Jul 10, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	293,000
Jul 9, 2024	0.0750	0.0750	0.0650	0.0650	0.0650	223,250
Jul 8, 2024	0.0650	0.0750	0.0650	0.0700	0.0700	1,352,721
Jul 5, 2024	0.0350	0.0500	0.0350	0.0400	0.0400	814,275
Jul 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	547,021
Jul 3, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	310,931
Jul 2, 2024	0.0600	0.0600	0.0400	0.0450	0.0450	1,796,364
Jun 28, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	26,000
Jun 27, 2024	0.0900	0.0900	0.0850	0.0900	0.0900	150,535
Jun 26, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Jun 25, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	21,000
Jun 24, 2024	0.0950	0.0950	0.0900	0.0900	0.0900	45,730
Jun 21, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	1,000
Jun 20, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Jun 19, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Jun 18, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Jun 17, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Jun 14, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	14,000
Jun 13, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Jun 12, 2024	0.0850	0.0950	0.0850	0.0950	0.0950	52,000
Jun 11, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	4,000
Jun 10, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	1,001
Jun 7, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	1,100
Jun 6, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	1,060
Jun 5, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	20,000
Jun 4, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Jun 3, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	31,000
May 31, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	29,500
May 30, 2024	0.0850	0.0900	0.0850	0.0900	0.0900	4,200

CEG.L Challenger Energy Group PLC

8.25

0.00%

MER.ST Meren Energy Inc.

13.18

-1.20%

SNM.ST ShaMaran Petroleum Corp.

1.3000

-0.76%

PCL.AX Pancontinental Energy NL

0.0100

-9.09%

RHN.F Enwell Energy plc

0.2100

+0.96%

TBNRL Tamboran Resources Corporation

0.1125

+8.17%

PTOAF Cavvy Energy Ltd.

0.2710

-0.88%

BRU.AX Buru Energy Limited

0.0370

+8.82%

MER.TO Meren Energy Inc.

1.8000

-2.70%

PMG.L The Parkmead Group plc

15.25

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Africa Energy Corp. (AFE.V)

Related Tickers