AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 7.200 | 7.400 | 6.825 | 7.000 | 7.000 | 2,166,048 |
| 2023-09-18 | 7.400 | 7.500 | 7.050 | 7.280 | 7.280 | 2,723,266 |
| 2023-09-15 | 7.350 | 7.425 | 7.200 | 7.350 | 7.350 | 3,717,874 |
| 2023-09-14 | 7.800 | 7.900 | 7.200 | 7.400 | 7.400 | 3,213,754 |
| 2023-09-13 | 7.650 | 7.800 | 7.600 | 7.800 | 7.800 | 2,245,683 |
| 2023-09-12 | 7.650 | 7.800 | 7.500 | 7.650 | 7.650 | 633,407 |
| 2023-09-11 | 7.500 | 7.800 | 7.443 | 7.650 | 7.650 | 1,897,987 |
| 2023-09-08 | 7.200 | 7.506 | 7.155 | 7.500 | 7.500 | 3,578,983 |
| 2023-09-07 | 7.250 | 7.300 | 7.100 | 7.200 | 7.200 | 1,555,019 |
| 2023-09-06 | 7.100 | 7.340 | 7.100 | 7.300 | 7.300 | 2,254,877 |
| 2023-09-05 | 7.000 | 7.100 | 6.967 | 7.000 | 7.000 | 21,418,121 |
| 2023-09-04 | 7.000 | 7.100 | 6.900 | 7.000 | 7.000 | 2,102,064 |
| 2023-09-01 | 7.000 | 7.100 | 6.900 | 7.000 | 7.000 | 2,032,378 |
| 2023-08-31 | 6.700 | 7.001 | 6.600 | 7.000 | 7.000 | 2,239,442 |
| 2023-08-30 | 6.700 | 6.780 | 6.602 | 6.700 | 6.700 | 25,460,440 |
| 2023-08-29 | 6.800 | 7.200 | 6.600 | 6.700 | 6.700 | 3,295,948 |
| 2023-08-25 | 6.800 | 6.900 | 6.700 | 6.800 | 6.800 | 635,000 |
| 2023-08-24 | 6.900 | 7.000 | 6.570 | 6.800 | 6.800 | 1,891,392 |
| 2023-08-23 | 6.700 | 6.900 | 6.618 | 6.900 | 6.900 | 1,398,176 |
| 2023-08-22 | 6.650 | 6.800 | 6.615 | 6.700 | 6.700 | 865,512 |
| 2023-08-21 | 6.650 | 6.700 | 6.600 | 6.650 | 6.650 | 354,410 |
| 2023-08-18 | 6.900 | 6.900 | 6.608 | 6.650 | 6.650 | 1,801,589 |
| 2023-08-17 | 6.950 | 7.280 | 6.800 | 6.900 | 6.900 | 772,244 |
| 2023-08-16 | 6.950 | 7.000 | 6.900 | 6.950 | 6.950 | 1,043,016 |
| 2023-08-15 | 6.850 | 7.100 | 6.600 | 6.950 | 6.950 | 5,880,073 |
| 2023-08-14 | 6.850 | 6.900 | 6.700 | 6.800 | 6.800 | 420,486 |
| 2023-08-11 | 6.900 | 6.925 | 6.800 | 6.850 | 6.850 | 343,072 |
| 2023-08-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,066,045 |
| 2023-08-09 | 6.900 | 7.100 | 6.800 | 6.900 | 6.900 | 769,886 |
| 2023-08-08 | 7.120 | 7.120 | 6.730 | 6.900 | 6.900 | 7,230,188 |
| 2023-08-07 | 7.150 | 7.300 | 7.000 | 7.150 | 7.150 | 755,555 |
| 2023-08-04 | 7.050 | 7.300 | 7.000 | 7.150 | 7.150 | 682,751 |
| 2023-08-03 | 7.200 | 7.300 | 7.050 | 7.050 | 7.050 | 1,067,292 |
| 2023-08-02 | 7.200 | 7.300 | 7.100 | 7.240 | 7.240 | 546,771 |
| 2023-08-01 | 7.250 | 7.300 | 7.010 | 7.180 | 7.180 | 7,674,837 |
| 2023-07-31 | 7.200 | 7.300 | 7.126 | 7.250 | 7.250 | 2,734,934 |
| 2023-07-28 | 7.200 | 7.300 | 7.100 | 7.160 | 7.160 | 1,212,828 |
| 2023-07-27 | 7.400 | 7.470 | 7.145 | 7.180 | 7.180 | 1,565,399 |
| 2023-07-26 | 7.400 | 7.500 | 7.300 | 7.400 | 7.400 | 958,096 |
| 2023-07-25 | 7.550 | 7.700 | 7.300 | 7.400 | 7.400 | 1,141,265 |
| 2023-07-24 | 7.700 | 7.800 | 7.420 | 7.550 | 7.550 | 1,661,247 |
| 2023-07-21 | 7.090 | 7.800 | 7.090 | 7.700 | 7.700 | 2,222,752 |
| 2023-07-20 | 7.000 | 7.100 | 6.933 | 7.000 | 7.000 | 781,766 |
| 2023-07-19 | 6.900 | 7.098 | 6.710 | 7.080 | 7.080 | 2,276,967 |
| 2023-07-18 | 7.200 | 7.300 | 6.601 | 6.940 | 6.940 | 4,687,398 |
| 2023-07-17 | 7.600 | 7.700 | 7.100 | 7.240 | 7.240 | 3,003,698 |
| 2023-07-14 | 7.600 | 7.645 | 7.420 | 7.520 | 7.520 | 1,453,194 |
| 2023-07-13 | 7.600 | 7.700 | 7.524 | 7.600 | 7.600 | 827,362 |
| 2023-07-12 | 7.550 | 7.695 | 7.500 | 7.640 | 7.640 | 6,962,904 |
| 2023-07-11 | 7.400 | 7.670 | 7.300 | 7.550 | 7.550 | 1,949,935 |
| 2023-07-10 | 7.400 | 7.500 | 7.300 | 7.460 | 7.460 | 517,674 |
| 2023-07-07 | 7.400 | 7.500 | 7.300 | 7.400 | 7.400 | 925,025 |
| 2023-07-06 | 7.650 | 7.800 | 7.302 | 7.400 | 7.400 | 3,082,472 |
| 2023-07-05 | 8.000 | 8.050 | 7.500 | 7.700 | 7.700 | 7,060,128 |
| 2023-07-04 | 7.850 | 8.200 | 7.700 | 8.000 | 8.000 | 1,690,133 |
| 2023-07-03 | 7.600 | 8.000 | 7.500 | 7.850 | 7.850 | 2,320,319 |
| 2023-06-30 | 7.900 | 8.040 | 7.500 | 7.550 | 7.550 | 2,313,990 |
| 2023-06-29 | 7.550 | 8.096 | 7.500 | 7.900 | 7.900 | 3,293,432 |
| 2023-06-28 | 8.000 | 8.140 | 7.500 | 7.550 | 7.550 | 3,292,840 |
| 2023-06-27 | 8.100 | 8.200 | 7.850 | 7.950 | 7.950 | 3,256,415 |
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.