AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3.700 | 3.730 | 3.200 | 3.400 | 3.400 | 3,764,393 |
| 2024-08-29 | 3.450 | 3.450 | 3.306 | 3.450 | 3.450 | 50,899 |
| 2024-08-28 | 3.400 | 3.600 | 3.300 | 3.450 | 3.450 | 994,468 |
| 2024-08-27 | 3.500 | 3.600 | 3.322 | 3.400 | 3.400 | 852,247 |
| 2024-08-23 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 295,820 |
| 2024-08-22 | 3.500 | 3.600 | 3.460 | 3.500 | 3.500 | 931,775 |
| 2024-08-21 | 3.600 | 3.700 | 3.433 | 3.500 | 3.500 | 1,698,674 |
| 2024-08-20 | 3.600 | 3.698 | 3.500 | 3.500 | 3.500 | 1,021,266 |
| 2024-08-19 | 3.600 | 3.620 | 3.506 | 3.600 | 3.600 | 581,694 |
| 2024-08-16 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 1,263,532 |
| 2024-08-15 | 3.450 | 3.777 | 3.400 | 3.600 | 3.600 | 3,476,153 |
| 2024-08-14 | 3.500 | 3.540 | 3.425 | 3.450 | 3.450 | 69,769 |
| 2024-08-13 | 3.550 | 3.700 | 3.425 | 3.500 | 3.500 | 2,216,542 |
| 2024-08-12 | 3.263 | 3.600 | 3.263 | 3.550 | 3.550 | 8,487,071 |
| 2024-08-09 | 3.250 | 3.300 | 3.100 | 3.300 | 3.300 | 722,864 |
| 2024-08-08 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 836,640 |
| 2024-08-07 | 3.450 | 3.500 | 3.230 | 3.250 | 3.250 | 3,806,923 |
| 2024-08-06 | 3.100 | 3.299 | 2.940 | 3.250 | 3.250 | 4,554,458 |
| 2024-08-05 | 3.050 | 3.176 | 2.835 | 3.100 | 3.100 | 4,194,360 |
| 2024-08-02 | 3.250 | 3.300 | 2.900 | 3.100 | 3.100 | 4,258,516 |
| 2024-08-01 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 128,398 |
| 2024-07-31 | 3.200 | 3.300 | 3.100 | 3.250 | 3.250 | 1,550,245 |
| 2024-07-30 | 3.150 | 3.300 | 3.150 | 3.200 | 3.200 | 515,009 |
| 2024-07-29 | 3.200 | 3.300 | 3.125 | 3.180 | 3.180 | 2,849,450 |
| 2024-07-26 | 3.150 | 3.300 | 3.125 | 3.200 | 3.200 | 6,784,483 |
| 2024-07-25 | 3.350 | 3.400 | 3.100 | 3.200 | 3.200 | 6,048,866 |
| 2024-07-24 | 3.450 | 3.500 | 3.300 | 3.350 | 3.350 | 1,164,989 |
| 2024-07-23 | 3.450 | 3.500 | 3.200 | 3.450 | 3.450 | 8,669,388 |
| 2024-07-22 | 3.550 | 3.600 | 3.400 | 3.400 | 3.400 | 5,672,027 |
| 2024-07-19 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 190,494 |
| 2024-07-18 | 3.650 | 3.700 | 3.500 | 3.650 | 3.650 | 3,031,491 |
| 2024-07-17 | 3.750 | 3.800 | 3.600 | 3.650 | 3.650 | 4,510,501 |
| 2024-07-16 | 3.750 | 3.800 | 3.750 | 3.750 | 3.750 | 369,402 |
| 2024-07-15 | 3.800 | 3.900 | 3.700 | 3.750 | 3.750 | 969,716 |
| 2024-07-12 | 3.800 | 3.844 | 3.700 | 3.750 | 3.750 | 1,472,870 |
| 2024-07-11 | 3.750 | 3.900 | 3.700 | 3.800 | 3.800 | 2,994,037 |
| 2024-07-10 | 3.750 | 3.880 | 3.650 | 3.880 | 3.880 | 1,446,985 |
| 2024-07-09 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 761,430 |
| 2024-07-08 | 3.750 | 3.768 | 3.700 | 3.750 | 3.750 | 2,794,110 |
| 2024-07-05 | 3.750 | 3.790 | 3.700 | 3.750 | 3.750 | 1,152,591 |
| 2024-07-04 | 3.700 | 3.796 | 3.671 | 3.750 | 3.750 | 4,021,888 |
| 2024-07-03 | 3.800 | 3.900 | 3.660 | 3.740 | 3.740 | 2,709,137 |
| 2024-07-02 | 3.800 | 3.850 | 3.704 | 3.800 | 3.800 | 337,998 |
| 2024-07-01 | 3.850 | 3.900 | 3.700 | 3.800 | 3.800 | 850,226 |
| 2024-06-28 | 3.950 | 4.000 | 3.797 | 3.850 | 3.850 | 4,422,234 |
| 2024-06-27 | 3.850 | 4.100 | 3.702 | 3.950 | 3.950 | 14,015,908 |
| 2024-06-26 | 3.900 | 4.000 | 3.625 | 3.740 | 3.740 | 7,804,560 |
| 2024-06-25 | 3.850 | 4.000 | 3.800 | 3.900 | 3.900 | 4,858,290 |
| 2024-06-24 | 3.900 | 4.000 | 3.800 | 3.850 | 3.850 | 9,847,413 |
| 2024-06-21 | 4.700 | 4.720 | 3.760 | 3.900 | 3.900 | 33,574,111 |
| 2024-06-20 | 4.650 | 4.800 | 4.500 | 4.600 | 4.600 | 3,261,837 |
| 2024-06-19 | 4.700 | 4.785 | 4.560 | 4.650 | 4.650 | 254,178 |
| 2024-06-18 | 4.650 | 4.800 | 4.500 | 4.700 | 4.700 | 3,115,760 |
| 2024-06-17 | 4.650 | 4.800 | 4.578 | 4.650 | 4.650 | 1,086,513 |
| 2024-06-14 | 4.750 | 4.800 | 4.575 | 4.600 | 4.600 | 517,277 |
| 2024-06-13 | 4.750 | 4.800 | 4.500 | 4.700 | 4.700 | 1,902,023 |
| 2024-06-12 | 4.800 | 5.000 | 4.522 | 4.750 | 4.750 | 2,888,132 |
| 2024-06-11 | 4.800 | 5.000 | 4.630 | 4.800 | 4.800 | 155,693 |
| 2024-06-10 | 4.650 | 5.000 | 4.500 | 4.800 | 4.800 | 1,418,619 |
| 2024-06-07 | 4.850 | 5.000 | 4.560 | 4.650 | 4.650 | 1,478,170 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.