AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 8.550 | 8.700 | 7.900 | 8.100 | 8.100 | 7,946,564 |
| 2023-06-23 | 8.000 | 8.600 | 5.300 | 8.600 | 8.600 | 15,891,053 |
| 2023-06-22 | 7.500 | 8.100 | 7.478 | 8.100 | 8.100 | 14,648,468 |
| 2023-06-21 | 7.150 | 7.740 | 7.000 | 7.500 | 7.500 | 5,899,757 |
| 2023-06-20 | 7.100 | 7.300 | 7.000 | 7.150 | 7.150 | 1,095,675 |
| 2023-06-19 | 7.000 | 7.200 | 6.900 | 7.100 | 7.100 | 1,416,417 |
| 2023-06-16 | 6.850 | 7.400 | 6.681 | 7.000 | 7.000 | 5,355,850 |
| 2023-06-15 | 7.050 | 7.100 | 6.720 | 6.850 | 6.850 | 4,061,727 |
| 2023-06-14 | 7.350 | 7.900 | 7.020 | 7.050 | 7.050 | 8,890,184 |
| 2023-06-13 | 6.100 | 7.400 | 6.000 | 7.300 | 7.300 | 14,768,509 |
| 2023-06-12 | 6.000 | 6.140 | 5.900 | 6.050 | 6.050 | 10,602,385 |
| 2023-06-09 | 6.000 | 6.100 | 5.900 | 5.960 | 5.960 | 2,627,635 |
| 2023-06-08 | 6.100 | 6.175 | 5.900 | 6.000 | 6.000 | 6,508,872 |
| 2023-06-07 | 5.950 | 6.300 | 5.940 | 6.100 | 6.100 | 3,761,781 |
| 2023-06-06 | 5.950 | 6.100 | 5.800 | 6.000 | 6.000 | 2,712,304 |
| 2023-06-05 | 5.850 | 6.100 | 5.800 | 5.950 | 5.950 | 3,283,938 |
| 2023-06-02 | 6.000 | 6.100 | 5.904 | 6.000 | 6.000 | 2,719,235 |
| 2023-06-01 | 6.000 | 6.100 | 5.900 | 5.900 | 5.900 | 4,237,058 |
| 2023-05-31 | 6.000 | 6.100 | 5.900 | 6.000 | 6.000 | 2,866,936 |
| 2023-05-30 | 6.250 | 6.300 | 5.900 | 6.000 | 6.000 | 6,875,769 |
| 2023-05-26 | 6.050 | 6.400 | 6.000 | 6.250 | 6.250 | 8,562,252 |
| 2023-05-25 | 5.850 | 6.200 | 5.706 | 6.050 | 6.050 | 7,839,592 |
| 2023-05-24 | 5.900 | 6.200 | 5.700 | 5.800 | 5.800 | 4,281,578 |
| 2023-05-23 | 5.900 | 6.300 | 5.800 | 5.900 | 5.900 | 5,158,223 |
| 2023-05-22 | 5.600 | 6.200 | 5.500 | 5.900 | 5.900 | 14,022,578 |
| 2023-05-19 | 5.750 | 5.800 | 5.500 | 5.700 | 5.700 | 1,100,737 |
| 2023-05-18 | 5.800 | 5.900 | 5.700 | 5.700 | 5.700 | 1,247,794 |
| 2023-05-17 | 5.900 | 6.000 | 5.700 | 5.800 | 5.800 | 994,155 |
| 2023-05-16 | 5.650 | 6.000 | 5.500 | 5.900 | 5.900 | 2,683,159 |
| 2023-05-15 | 5.650 | 5.800 | 5.500 | 5.500 | 5.500 | 1,643,453 |
| 2023-05-12 | 5.800 | 5.900 | 5.300 | 5.650 | 5.650 | 5,939,336 |
| 2023-05-11 | 5.268 | 5.900 | 5.268 | 5.800 | 5.800 | 17,095,955 |
| 2023-05-10 | 4.850 | 5.300 | 4.700 | 5.300 | 5.300 | 7,800,349 |
| 2023-05-09 | 4.850 | 5.000 | 4.725 | 4.850 | 4.850 | 1,494,256 |
| 2023-05-05 | 4.950 | 5.100 | 4.700 | 4.800 | 4.800 | 2,686,989 |
| 2023-05-04 | 5.000 | 5.100 | 4.800 | 4.930 | 4.930 | 1,020,297 |
| 2023-05-03 | 5.100 | 5.200 | 4.900 | 5.000 | 5.000 | 2,783,723 |
| 2023-05-02 | 5.150 | 5.200 | 5.000 | 5.100 | 5.100 | 1,458,899 |
| 2023-04-28 | 5.200 | 5.237 | 5.100 | 5.120 | 5.120 | 1,659,872 |
| 2023-04-27 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 1,685,733 |
| 2023-04-26 | 5.450 | 5.460 | 5.104 | 5.200 | 5.200 | 1,096,920 |
| 2023-04-25 | 5.500 | 5.600 | 5.400 | 5.500 | 5.500 | 2,521,922 |
| 2023-04-24 | 5.500 | 5.600 | 5.400 | 5.500 | 5.500 | 8,446,101 |
| 2023-04-21 | 5.500 | 5.600 | 5.400 | 5.500 | 5.500 | 3,196,846 |
| 2023-04-20 | 5.550 | 5.700 | 5.400 | 5.550 | 5.550 | 1,476,744 |
| 2023-04-19 | 5.900 | 6.000 | 5.400 | 5.500 | 5.500 | 4,027,178 |
| 2023-04-18 | 5.700 | 6.000 | 5.600 | 5.900 | 5.900 | 11,871,180 |
| 2023-04-17 | 5.250 | 5.800 | 5.100 | 5.780 | 5.780 | 11,968,537 |
| 2023-04-14 | 4.700 | 5.250 | 4.600 | 5.250 | 5.250 | 2,283,801 |
| 2023-04-13 | 4.750 | 4.850 | 4.600 | 4.700 | 4.700 | 860,211 |
| 2023-04-12 | 4.650 | 4.800 | 4.600 | 4.750 | 4.750 | 783,256 |
| 2023-04-11 | 4.600 | 4.700 | 4.500 | 4.650 | 4.650 | 2,598,422 |
| 2023-04-06 | 4.550 | 4.750 | 4.400 | 4.680 | 4.680 | 4,936,410 |
| 2023-04-05 | 4.600 | 4.700 | 4.400 | 4.550 | 4.550 | 126,145 |
| 2023-04-04 | 4.800 | 4.800 | 4.500 | 4.600 | 4.600 | 3,760,275 |
| 2023-04-03 | 4.500 | 4.900 | 4.400 | 4.900 | 4.900 | 3,486,821 |
| 2023-03-31 | 4.333 | 4.600 | 4.333 | 4.500 | 4.500 | 3,186,044 |
| 2023-03-30 | 4.200 | 4.490 | 4.100 | 4.200 | 4.200 | 15,037,596 |
| 2023-03-29 | 4.000 | 4.200 | 3.820 | 4.200 | 4.200 | 11,826,356 |
| 2023-03-28 | 4.090 | 4.090 | 3.900 | 4.000 | 4.000 | 3,556,033 |
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.