TSXV - Delayed Quote CAD

Africa Energy Corp. (AFE.V)

0.0400

0.0000

(0.00%)

At close: May 9 at 1:27:48 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
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	223,900
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	25,200
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	37,700
Apr 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
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	5,300
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	20,400
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	1,000
Mar 21, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	53,200
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	513,100
Mar 14, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	181,100
Mar 13, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	200,100
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	20,000
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	1,100
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	11,700
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	3,000
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	27,400
Jan 20, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	18,300
Jan 17, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	119,400
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	156,000
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	27,300
Dec 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,300
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	101,100
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	29,800
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	36,000
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	5,200
Nov 6, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	3,200
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	10,400
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	216,800
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	51,900
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	476,000
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	1,700
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	130,100
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	400
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	70,200
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	65,000
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	17,900
Aug 26, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	27,500
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	2,700
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	30,100
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	109,900
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	2,700
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	289,400
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	656,200
Jul 15, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	279,800
Jul 12, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	714,000
Jul 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	7,200
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	223,300
Jul 8, 2024	0.0650	0.0750	0.0650	0.0700	0.0700	1,352,700
Jul 5, 2024	0.0350	0.0500	0.0350	0.0400	0.0400	814,300
Jul 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	547,000
Jul 3, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	310,900
Jul 2, 2024	0.0600	0.0600	0.0400	0.0450	0.0450	1,796,400
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	150,500
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	45,700
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	500
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	1,000
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	1,100
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
May 29, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	91,000
May 28, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	32,000
May 27, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	500
May 24, 2024	0.1050	0.1050	0.1050	0.1050	0.1050	-
May 23, 2024	0.1000	0.1050	0.1000	0.1050	0.1050	47,000
May 22, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	31,000
May 21, 2024	0.1000	0.1050	0.0950	0.1050	0.1050	75,400
May 17, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 16, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	2,000
May 15, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	23,000
May 14, 2024	0.0950	0.1000	0.0950	0.1000	0.1000	34,000
May 13, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	1,100
May 10, 2024	0.1000	0.1050	0.1000	0.1050	0.1050	150,500
May 9, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	32,000

TBNRL Tamboran Resources Corporation

0.1040

0.00%

PCOGF Pancontinental Energy NL

0.0075

0.00%

DELT.L Deltic Energy Plc

5.75

-4.17%

SEUSF Sintana Energy Inc.

0.3700

0.00%

IVCTF Invictus Energy Limited

0.0300

0.00%

GENL.L Genel Energy plc

52.40

-1.87%

SNM.V ShaMaran Petroleum Corp.

0.1950

+2.63%

SNM.ST ShaMaran Petroleum Corp.

1.3880

+3.58%

AOI.ST Africa Oil Corp.

12.81

+2.15%

PCL.AX Pancontinental Energy NL

0.0130

+30.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Africa Energy Corp. (AFE.V)

Related Tickers