AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 4.900 | 5.000 | 4.700 | 4.850 | 4.850 | 551,009 |
| 2024-06-05 | 4.900 | 4.900 | 4.804 | 4.900 | 4.900 | 367,457 |
| 2024-06-04 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 575,886 |
| 2024-06-03 | 4.850 | 5.000 | 4.755 | 4.900 | 4.900 | 4,849,619 |
| 2024-05-31 | 4.800 | 5.000 | 4.755 | 4.850 | 4.850 | 3,863,158 |
| 2024-05-30 | 4.900 | 4.900 | 4.700 | 4.800 | 4.800 | 4,564,153 |
| 2024-05-29 | 5.048 | 5.048 | 4.800 | 4.800 | 4.800 | 2,062,954 |
| 2024-05-28 | 5.000 | 5.200 | 4.800 | 5.050 | 5.050 | 6,386,979 |
| 2024-05-24 | 4.850 | 5.200 | 4.808 | 5.000 | 5.000 | 5,468,355 |
| 2024-05-23 | 4.800 | 4.900 | 4.730 | 4.900 | 4.900 | 1,831,622 |
| 2024-05-22 | 5.000 | 5.100 | 4.800 | 4.850 | 4.850 | 3,462,117 |
| 2024-05-21 | 5.100 | 5.200 | 4.900 | 4.900 | 4.900 | 1,351,062 |
| 2024-05-20 | 4.850 | 5.200 | 4.700 | 5.100 | 5.100 | 4,289,344 |
| 2024-05-17 | 5.000 | 5.100 | 4.700 | 4.750 | 4.750 | 2,355,228 |
| 2024-05-16 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 1,522,554 |
| 2024-05-15 | 4.900 | 5.180 | 4.800 | 5.100 | 5.100 | 4,279,407 |
| 2024-05-14 | 4.700 | 5.000 | 4.663 | 4.900 | 4.900 | 2,915,290 |
| 2024-05-13 | 4.800 | 4.900 | 4.600 | 4.700 | 4.700 | 803,704 |
| 2024-05-10 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 2,707,887 |
| 2024-05-09 | 4.650 | 4.900 | 4.602 | 4.750 | 4.750 | 2,678,872 |
| 2024-05-08 | 4.800 | 4.800 | 4.500 | 4.700 | 4.700 | 2,284,035 |
| 2024-05-07 | 4.850 | 4.900 | 4.700 | 4.700 | 4.700 | 1,789,042 |
| 2024-05-03 | 4.800 | 4.900 | 4.700 | 4.850 | 4.850 | 1,214,093 |
| 2024-05-02 | 4.900 | 5.000 | 4.700 | 4.800 | 4.800 | 882,492 |
| 2024-05-01 | 4.900 | 5.000 | 4.804 | 4.900 | 4.900 | 394,875 |
| 2024-04-30 | 5.000 | 5.120 | 4.760 | 4.900 | 4.900 | 3,071,500 |
| 2024-04-29 | 5.050 | 5.200 | 4.900 | 5.000 | 5.000 | 2,006,774 |
| 2024-04-26 | 5.050 | 5.080 | 4.900 | 5.050 | 5.050 | 933,864 |
| 2024-04-25 | 5.050 | 5.170 | 4.900 | 5.050 | 5.050 | 3,843,597 |
| 2024-04-24 | 4.950 | 5.200 | 4.900 | 5.050 | 5.050 | 1,621,641 |
| 2024-04-23 | 5.300 | 5.400 | 4.900 | 4.950 | 4.950 | 6,725,208 |
| 2024-04-22 | 5.400 | 5.500 | 5.215 | 5.300 | 5.300 | 3,554,164 |
| 2024-04-19 | 5.100 | 5.538 | 5.100 | 5.440 | 5.440 | 14,910,709 |
| 2024-04-18 | 5.050 | 5.400 | 5.050 | 5.220 | 5.220 | 8,763,825 |
| 2024-04-17 | 4.800 | 5.090 | 4.600 | 5.050 | 5.050 | 3,628,750 |
| 2024-04-16 | 4.950 | 5.000 | 4.615 | 4.800 | 4.800 | 1,560,487 |
| 2024-04-15 | 5.050 | 5.200 | 4.900 | 4.950 | 4.950 | 3,508,526 |
| 2024-04-12 | 4.950 | 5.200 | 4.830 | 5.100 | 5.100 | 4,957,004 |
| 2024-04-11 | 5.000 | 5.080 | 4.800 | 4.950 | 4.950 | 4,287,260 |
| 2024-04-10 | 4.950 | 5.200 | 4.900 | 5.000 | 5.000 | 7,621,635 |
| 2024-04-09 | 4.650 | 5.000 | 4.533 | 4.700 | 4.700 | 6,816,720 |
| 2024-04-08 | 4.450 | 4.835 | 4.412 | 4.650 | 4.650 | 2,834,646 |
| 2024-04-05 | 4.350 | 4.495 | 4.200 | 4.400 | 4.400 | 3,130,535 |
| 2024-04-04 | 4.350 | 4.500 | 4.210 | 4.350 | 4.350 | 1,701,352 |
| 2024-04-03 | 4.350 | 4.500 | 4.201 | 4.350 | 4.350 | 432,262 |
| 2024-04-02 | 4.250 | 4.400 | 4.100 | 4.100 | 4.100 | 2,146,054 |
| 2024-03-28 | 4.300 | 4.400 | 4.200 | 4.200 | 4.200 | 1,958,624 |
| 2024-03-27 | 4.400 | 4.500 | 4.200 | 4.300 | 4.300 | 2,709,406 |
| 2024-03-26 | 4.300 | 4.400 | 4.200 | 4.250 | 4.250 | 774,394 |
| 2024-03-25 | 4.400 | 4.510 | 4.235 | 4.350 | 4.350 | 1,983,258 |
| 2024-03-22 | 4.350 | 4.500 | 4.200 | 4.400 | 4.400 | 739,387 |
| 2024-03-21 | 4.550 | 4.670 | 4.300 | 4.350 | 4.350 | 808,521 |
| 2024-03-20 | 4.700 | 4.745 | 4.400 | 4.550 | 4.550 | 964,792 |
| 2024-03-19 | 5.000 | 5.100 | 4.600 | 4.700 | 4.700 | 1,398,643 |
| 2024-03-18 | 4.750 | 4.800 | 4.550 | 4.700 | 4.700 | 367,355 |
| 2024-03-15 | 4.650 | 4.800 | 4.610 | 4.750 | 4.750 | 2,121,259 |
| 2024-03-14 | 4.700 | 4.800 | 4.467 | 4.550 | 4.550 | 1,123,223 |
| 2024-03-13 | 4.700 | 4.800 | 4.520 | 4.700 | 4.700 | 1,612,063 |
| 2024-03-12 | 5.050 | 5.290 | 4.600 | 4.700 | 4.700 | 10,012,677 |
| 2024-03-11 | 4.770 | 5.078 | 4.770 | 5.000 | 5.000 | 3,951,687 |
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.