AfriTin Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	5.650	5.800	5.510	5.600	5.600	2,101,104
2023-12-11	5.700	5.800	5.530	5.650	5.650	1,578,513
2023-12-08	5.300	5.800	5.255	5.700	5.700	2,772,483
2023-12-07	5.600	5.800	5.200	5.300	5.300	4,510,366
2023-12-06	5.600	5.800	5.400	5.600	5.600	354,544
2023-12-05	5.600	5.800	5.500	5.600	5.600	860,974
2023-12-04	5.700	5.800	5.180	5.500	5.500	1,181,956
2023-12-01	5.750	6.000	5.600	5.700	5.700	983,682
2023-11-30	5.602	5.900	5.602	5.750	5.750	4,296,605
2023-11-29	5.450	5.755	5.300	5.650	5.650	2,530,860
2023-11-28	5.450	5.600	5.300	5.400	5.400	1,163,771
2023-11-27	5.700	5.800	5.202	5.400	5.400	4,980,540
2023-11-24	5.500	5.700	5.500	5.600	5.600	2,011,772
2023-11-23	5.500	5.600	5.400	5.500	5.500	1,594,552
2023-11-22	5.600	5.600	5.210	5.500	5.500	8,434,813
2023-11-21	5.600	5.700	5.500	5.600	5.600	833,448
2023-11-20	5.700	5.746	5.500	5.600	5.600	1,385,353
2023-11-17	5.700	5.800	5.600	5.700	5.700	8,747,484
2023-11-16	5.700	6.000	5.600	5.700	5.700	5,770,825
2023-11-15	5.850	6.000	5.600	6.000	6.000	3,048,482
2023-11-14	5.900	5.900	5.650	5.820	5.820	3,029,596
2023-11-13	5.700	6.084	5.660	5.900	5.900	2,917,743
2023-11-10	5.750	6.111	5.655	5.700	5.700	10,954,925
2023-11-09	5.890	5.890	5.600	5.750	5.750	9,504,704
2023-11-08	5.800	6.138	5.700	5.900	5.900	7,904,314
2023-11-07	5.900	6.000	5.700	5.750	5.750	1,977,556
2023-11-06	5.900	5.950	5.800	5.900	5.900	1,533,300
2023-11-03	6.100	6.110	5.815	5.900	5.900	813,752
2023-11-02	6.050	6.400	5.900	6.000	6.000	2,551,089
2023-11-01	5.575	6.206	5.575	5.800	5.800	20,774,558
2023-10-31	5.750	5.800	5.350	5.500	5.500	2,956,018
2023-10-30	5.750	5.865	5.700	5.750	5.750	2,040,645
2023-10-27	5.800	5.900	5.650	5.750	5.750	2,497,512
2023-10-26	5.700	5.900	5.615	5.800	5.800	882,801
2023-10-25	5.750	5.800	5.700	5.700	5.700	858,611
2023-10-24	5.650	5.877	5.588	5.800	5.800	2,927,392
2023-10-23	5.900	6.000	5.500	5.660	5.660	11,498,437
2023-10-20	6.050	6.090	5.800	5.800	5.800	3,471,465
2023-10-19	6.150	6.200	6.100	6.150	6.150	1,159,711
2023-10-18	6.200	6.280	6.050	6.150	6.150	1,676,400
2023-10-17	6.050	6.280	6.000	6.200	6.200	1,730,039
2023-10-16	6.050	6.290	5.905	6.050	6.050	10,361,406
2023-10-13	6.100	6.260	6.000	6.050	6.050	3,785,840
2023-10-12	6.350	6.400	6.100	6.150	6.150	17,757,933
2023-10-11	6.350	6.390	6.075	6.250	6.250	7,321,984
2023-10-10	6.200	6.450	6.000	6.300	6.300	8,777,658
2023-10-09	6.200	6.400	6.100	6.200	6.200	3,295,676
2023-10-06	6.200	6.400	6.000	6.200	6.200	4,102,745
2023-10-05	6.400	6.500	6.100	6.250	6.250	4,264,114
2023-10-04	6.450	6.500	6.086	6.400	6.400	3,784,751
2023-10-03	6.650	6.698	6.400	6.450	6.450	1,931,912
2023-10-02	6.800	6.800	6.500	6.650	6.650	2,392,812
2023-09-29	6.850	7.000	6.700	6.800	6.800	917,010
2023-09-28	7.050	7.100	6.800	6.850	6.850	2,185,757
2023-09-27	7.050	7.200	7.000	7.050	7.050	938,318
2023-09-26	7.250	7.400	6.975	7.050	7.050	840,114
2023-09-25	7.200	7.500	7.100	7.250	7.250	624,492
2023-09-22	7.400	7.500	7.102	7.300	7.300	1,773,490
2023-09-21	7.050	7.497	6.900	7.460	7.460	1,702,815
2023-09-20	6.950	7.200	6.800	7.200	7.200	1,766,123

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.