Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AFC Energy plc (AFGYF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.28700.0000 (0.00%)
At close: 09:53AM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.28700.28700.28700.28700.2870-
Feb 02, 20230.28700.28700.28700.28700.2870800
Feb 01, 20230.26700.26700.26700.26700.2670700
Jan 31, 20230.26000.26000.25500.26000.26005,000
Jan 30, 20230.25700.25700.25700.25700.2570-
Jan 27, 20230.25700.25700.25700.25700.2570-
Jan 26, 20230.25700.25700.25700.25700.2570-
Jan 25, 20230.25700.25700.25700.25700.2570-
Jan 24, 20230.25700.25700.25700.25700.25701,000
Jan 23, 20230.27000.27000.26600.26600.2660900
Jan 20, 20230.26000.26000.26000.26000.2600700
Jan 19, 20230.25300.25300.25300.25300.2530-
Jan 18, 20230.25300.25300.25300.25300.2530-
Jan 17, 20230.25300.25300.25300.25300.2530-
Jan 13, 20230.25300.25300.25000.25300.25301,200
Jan 12, 20230.23700.23700.23700.23700.2370-
Jan 11, 20230.23600.23700.22400.23700.237011,300
Jan 10, 20230.24500.24500.24500.24500.2450-
Jan 09, 20230.24500.24500.24500.24500.2450200
Jan 06, 20230.22000.23300.22000.23300.23302,300
Jan 05, 20230.22000.22000.22000.22000.22003,300
Jan 04, 20230.24500.24500.24500.24500.24501,000
Jan 03, 20230.22300.22300.22300.22300.2230-
Dec 30, 20220.22300.22300.22300.22300.2230300
Dec 29, 20220.21500.22300.21500.22000.220023,700
Dec 28, 20220.21600.21600.21600.21600.2160500
Dec 27, 20220.22300.22300.22300.22300.2230-
Dec 23, 20220.22300.22300.22300.22300.2230400
Dec 22, 20220.22700.22700.22700.22700.22701,000
Dec 21, 20220.22700.22700.22700.22700.2270-
Dec 20, 20220.25000.25000.22700.22700.22702,300
Dec 19, 20220.24000.24800.24000.24500.24509,000
Dec 16, 20220.23500.23500.23500.23500.2350-
Dec 15, 20220.24000.24000.23500.23500.2350100,000
Dec 14, 20220.26400.26500.26000.26500.26503,000
Dec 13, 20220.24500.24500.24500.24500.24509,100
Dec 12, 20220.24800.24800.24800.24800.2480-
Dec 09, 20220.25000.26000.24800.24800.24804,500
Dec 08, 20220.26900.26900.26900.26900.2690-
Dec 07, 20220.26900.26900.26900.26900.2690-
Dec 06, 20220.26900.26900.26900.26900.26901,100
Dec 05, 20220.27500.27500.27500.27500.275010,000
Dec 02, 20220.26300.26300.26300.26300.2630-
Dec 01, 20220.27000.27500.26300.26300.26306,500
Nov 30, 20220.24500.24500.24500.24500.2450-
Nov 29, 20220.24500.24500.24500.24500.2450500
Nov 28, 20220.22600.22600.22600.22600.2260-
Nov 25, 20220.22600.22600.22600.22600.2260-
Nov 23, 20220.22600.22600.22600.22600.2260-
Nov 22, 20220.22600.22600.22600.22600.22601,000
Nov 21, 20220.22000.22000.22000.22000.2200200
Nov 18, 20220.21700.21700.21700.21700.21701,000
Nov 17, 20220.20700.20700.20700.20700.2070-
Nov 16, 20220.21300.21300.20700.20700.20706,000
Nov 15, 20220.22800.22800.22600.22600.22603,500
Nov 14, 20220.23000.23000.23000.23000.2300-
Nov 11, 20220.24300.24300.23000.23000.230010,000
Nov 10, 20220.25300.25300.25300.25300.2530-
Nov 09, 20220.25300.25300.25300.25300.2530200
Nov 08, 20220.25500.25500.25500.25500.2550-
Nov 07, 20220.25500.25500.25500.25500.2550-
Nov 04, 20220.25500.25500.25500.25500.2550-
Nov 03, 20220.25000.25500.25000.25500.2550900
Nov 02, 20220.25400.25400.25400.25400.2540-
Nov 01, 20220.25400.25400.25400.25400.25406,200
Oct 31, 20220.23500.25000.23000.25000.2500151,400
Oct 28, 20220.25000.25000.25000.25000.2500-
Oct 27, 20220.25000.25000.25000.25000.2500-
Oct 26, 20220.25000.25000.25000.25000.2500200
Oct 25, 20220.21000.21000.21000.21000.2100-
Oct 24, 20220.21000.21000.21000.21000.2100-
Oct 21, 20220.21000.21000.21000.21000.21007,500
Oct 20, 20220.22500.22500.22500.22500.2250-
Oct 19, 20220.22500.22500.22500.22500.2250-
Oct 18, 20220.22400.22500.22400.22500.22502,500
Oct 17, 20220.21400.21400.20800.20800.208014,000
Oct 14, 20220.20800.21500.20800.21500.215015,000
Oct 13, 20220.19500.19500.19500.19500.1950100
Oct 12, 20220.20500.20500.20000.20000.20001,100
Oct 11, 20220.20000.20000.20000.20000.2000100
Oct 10, 20220.20400.20400.20400.20400.2040500
Oct 07, 20220.21500.21500.21500.21500.2150-
Oct 06, 20220.21500.21500.21500.21500.2150-
Oct 05, 20220.21500.21500.21500.21500.215015,000
Oct 04, 20220.22000.22000.22000.22000.22001,000
Oct 03, 20220.23000.23000.23000.23000.2300300
Sep 30, 20220.21300.22000.21300.22000.22009,300
Sep 29, 20220.21000.21000.21000.21000.21002,000
Sep 28, 20220.20300.20300.20300.20300.2030-
Sep 27, 20220.20300.20300.20300.20300.20302,000
Sep 26, 20220.21000.21000.21000.21000.2100-
Sep 23, 20220.21600.21600.19000.21000.210030,500
Sep 22, 20220.22900.22900.22900.22900.2290-
Sep 21, 20220.22900.22900.22900.22900.2290-
Sep 20, 20220.22900.22900.22900.22900.2290-
Sep 19, 20220.24700.24700.22900.22900.22902,600
Sep 16, 20220.25000.25000.25000.25000.250016,000
Sep 15, 20220.28600.28600.28600.28600.2860-
Sep 14, 20220.28600.28600.28600.28600.28601,300
Sep 13, 20220.27900.27900.27900.27900.2790-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement