AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 4.600 | 5.000 | 4.526 | 4.700 | 4.700 | 5,385,497 |
| 2024-03-07 | 4.370 | 4.700 | 4.370 | 4.520 | 4.520 | 1,980,702 |
| 2024-03-06 | 4.300 | 4.700 | 4.202 | 4.350 | 4.350 | 4,489,129 |
| 2024-03-05 | 4.500 | 4.600 | 4.310 | 4.350 | 4.350 | 1,317,621 |
| 2024-03-04 | 4.500 | 4.600 | 4.400 | 4.500 | 4.500 | 1,183,605 |
| 2024-03-01 | 4.400 | 4.600 | 4.335 | 4.500 | 4.500 | 3,975,279 |
| 2024-02-29 | 4.400 | 4.600 | 4.300 | 4.400 | 4.400 | 3,698,422 |
| 2024-02-28 | 4.200 | 4.500 | 4.198 | 4.400 | 4.400 | 4,640,843 |
| 2024-02-27 | 4.200 | 4.220 | 4.120 | 4.200 | 4.200 | 104,964 |
| 2024-02-26 | 4.300 | 4.400 | 4.100 | 4.200 | 4.200 | 1,163,717 |
| 2024-02-23 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 2,215,297 |
| 2024-02-22 | 4.300 | 4.400 | 4.200 | 4.200 | 4.200 | 100,979 |
| 2024-02-21 | 4.250 | 4.300 | 4.200 | 4.300 | 4.300 | 696,543 |
| 2024-02-20 | 4.300 | 4.400 | 4.200 | 4.250 | 4.250 | 2,916,023 |
| 2024-02-19 | 4.300 | 4.400 | 4.202 | 4.300 | 4.300 | 1,588,816 |
| 2024-02-16 | 4.250 | 4.400 | 4.200 | 4.300 | 4.300 | 368,107 |
| 2024-02-15 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 1,696,720 |
| 2024-02-14 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 612,146 |
| 2024-02-13 | 4.250 | 4.400 | 4.102 | 4.250 | 4.250 | 2,617,394 |
| 2024-02-12 | 4.250 | 4.400 | 4.100 | 4.100 | 4.100 | 1,492,188 |
| 2024-02-09 | 4.000 | 4.290 | 3.933 | 4.250 | 4.250 | 1,862,624 |
| 2024-02-08 | 4.100 | 4.200 | 3.925 | 4.000 | 4.000 | 1,403,829 |
| 2024-02-07 | 4.200 | 4.220 | 4.001 | 4.100 | 4.100 | 2,516,005 |
| 2024-02-06 | 3.950 | 4.400 | 3.900 | 4.400 | 4.400 | 11,371,638 |
| 2024-02-05 | 3.950 | 4.000 | 3.845 | 3.950 | 3.950 | 3,080,299 |
| 2024-02-02 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 2,360,285 |
| 2024-02-01 | 4.200 | 4.200 | 3.900 | 4.050 | 4.050 | 5,661,594 |
| 2024-01-31 | 4.300 | 4.300 | 4.100 | 4.100 | 4.100 | 2,383,738 |
| 2024-01-30 | 4.200 | 4.375 | 4.100 | 4.300 | 4.300 | 1,241,123 |
| 2024-01-29 | 4.350 | 4.400 | 4.200 | 4.200 | 4.200 | 1,080,469 |
| 2024-01-26 | 4.450 | 4.500 | 4.300 | 4.350 | 4.350 | 1,470,138 |
| 2024-01-25 | 4.350 | 4.500 | 4.250 | 4.450 | 4.450 | 1,497,436 |
| 2024-01-24 | 4.450 | 4.500 | 4.313 | 4.350 | 4.350 | 1,543,174 |
| 2024-01-23 | 4.550 | 4.600 | 4.400 | 4.450 | 4.450 | 4,427,129 |
| 2024-01-22 | 4.650 | 4.700 | 4.400 | 4.550 | 4.550 | 3,413,656 |
| 2024-01-19 | 4.400 | 4.800 | 4.310 | 4.650 | 4.650 | 2,317,966 |
| 2024-01-18 | 4.600 | 4.700 | 4.356 | 4.400 | 4.400 | 2,450,847 |
| 2024-01-17 | 4.650 | 4.700 | 4.400 | 4.500 | 4.500 | 2,668,484 |
| 2024-01-16 | 4.700 | 4.800 | 4.600 | 4.600 | 4.600 | 610,058 |
| 2024-01-15 | 4.850 | 5.000 | 4.420 | 4.740 | 4.740 | 2,337,585 |
| 2024-01-12 | 4.750 | 5.000 | 4.741 | 4.900 | 4.900 | 544,893 |
| 2024-01-11 | 4.900 | 5.000 | 4.600 | 4.750 | 4.750 | 3,272,745 |
| 2024-01-10 | 5.050 | 5.100 | 4.760 | 4.900 | 4.900 | 3,337,127 |
| 2024-01-09 | 5.100 | 5.200 | 5.000 | 5.050 | 5.050 | 3,638,055 |
| 2024-01-08 | 5.300 | 5.500 | 5.000 | 5.100 | 5.100 | 905,889 |
| 2024-01-05 | 5.250 | 5.400 | 5.000 | 5.340 | 5.340 | 1,197,055 |
| 2024-01-04 | 5.100 | 5.300 | 4.940 | 5.250 | 5.250 | 2,145,235 |
| 2024-01-03 | 5.200 | 5.400 | 5.000 | 5.100 | 5.100 | 2,623,188 |
| 2024-01-02 | 5.150 | 5.400 | 5.000 | 5.200 | 5.200 | 791,741 |
| 2023-12-29 | 5.150 | 5.400 | 5.100 | 5.150 | 5.150 | 263,659 |
| 2023-12-28 | 5.250 | 5.400 | 4.950 | 5.060 | 5.060 | 1,859,312 |
| 2023-12-27 | 5.300 | 5.600 | 5.100 | 5.360 | 5.360 | 1,952,339 |
| 2023-12-22 | 5.176 | 5.600 | 5.176 | 5.300 | 5.300 | 1,873,182 |
| 2023-12-21 | 5.400 | 5.500 | 5.100 | 5.200 | 5.200 | 2,078,346 |
| 2023-12-20 | 5.050 | 5.500 | 5.000 | 5.400 | 5.400 | 5,274,403 |
| 2023-12-19 | 5.400 | 5.500 | 5.000 | 5.050 | 5.050 | 7,495,717 |
| 2023-12-18 | 5.600 | 5.800 | 5.200 | 5.400 | 5.400 | 2,527,309 |
| 2023-12-15 | 5.450 | 5.700 | 5.300 | 5.600 | 5.600 | 2,262,816 |
| 2023-12-14 | 5.450 | 5.600 | 5.000 | 5.450 | 5.450 | 653,875 |
| 2023-12-13 | 5.600 | 5.700 | 5.332 | 5.450 | 5.450 | 1,061,432 |
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.