AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 3.995 | 4.100 | 3.995 | 4.050 | 4.050 | 5,238,055 |
| 2023-03-24 | 3.850 | 4.100 | 3.850 | 3.950 | 3.950 | 2,217,609 |
| 2023-03-23 | 3.650 | 3.900 | 3.600 | 3.800 | 3.800 | 4,032,593 |
| 2023-03-22 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 1,176,240 |
| 2023-03-21 | 3.725 | 3.800 | 3.575 | 3.600 | 3.600 | 3,055,690 |
| 2023-03-20 | 4.000 | 4.100 | 3.625 | 3.725 | 3.725 | 2,806,162 |
| 2023-03-17 | 3.950 | 4.000 | 3.850 | 3.940 | 3.940 | 2,823,542 |
| 2023-03-16 | 3.950 | 4.000 | 3.600 | 3.900 | 3.900 | 9,056,462 |
| 2023-03-15 | 4.200 | 4.200 | 3.900 | 3.900 | 3.900 | 4,530,697 |
| 2023-03-14 | 4.150 | 4.300 | 4.100 | 4.140 | 4.140 | 1,016,798 |
| 2023-03-13 | 4.350 | 4.400 | 4.102 | 4.200 | 4.200 | 2,117,254 |
| 2023-03-10 | 4.350 | 4.400 | 4.300 | 4.350 | 4.350 | 2,321,014 |
| 2023-03-09 | 4.400 | 4.500 | 4.210 | 4.350 | 4.350 | 12,078,059 |
| 2023-03-08 | 4.500 | 4.600 | 4.400 | 4.450 | 4.450 | 1,646,828 |
| 2023-03-07 | 4.550 | 4.600 | 4.400 | 4.500 | 4.500 | 1,192,734 |
| 2023-03-06 | 4.550 | 4.600 | 4.500 | 4.500 | 4.500 | 383,346 |
| 2023-03-03 | 4.550 | 4.600 | 4.350 | 4.500 | 4.500 | 1,412,096 |
| 2023-03-02 | 4.550 | 4.600 | 4.500 | 4.550 | 4.550 | 1,592,207 |
| 2023-03-01 | 4.600 | 4.700 | 4.500 | 4.550 | 4.550 | 4,486,271 |
| 2023-02-28 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 1,804,936 |
| 2023-02-27 | 4.800 | 4.900 | 4.500 | 4.510 | 4.510 | 1,775,018 |
| 2023-02-24 | 4.850 | 4.900 | 4.700 | 4.700 | 4.700 | 443,597 |
| 2023-02-23 | 4.850 | 4.900 | 4.800 | 4.850 | 4.850 | 215,290 |
| 2023-02-22 | 4.950 | 5.000 | 4.800 | 4.850 | 4.850 | 5,151,444 |
| 2023-02-21 | 4.950 | 5.000 | 4.900 | 4.950 | 4.950 | 553,432 |
| 2023-02-20 | 4.950 | 5.000 | 4.900 | 5.000 | 5.000 | 1,609,301 |
| 2023-02-17 | 5.050 | 5.100 | 4.800 | 4.900 | 4.900 | 2,208,076 |
| 2023-02-16 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 1,062,551 |
| 2023-02-15 | 5.050 | 5.200 | 4.900 | 5.000 | 5.000 | 1,312,982 |
| 2023-02-14 | 4.950 | 5.200 | 4.900 | 5.000 | 5.000 | 1,358,479 |
| 2023-02-13 | 5.050 | 5.100 | 4.800 | 4.950 | 4.950 | 4,165,047 |
| 2023-02-10 | 4.850 | 5.140 | 4.800 | 5.050 | 5.050 | 7,865,397 |
| 2023-02-09 | 5.000 | 5.200 | 4.700 | 4.820 | 4.820 | 1,117,617 |
| 2023-02-08 | 4.900 | 5.200 | 4.800 | 5.000 | 5.000 | 928,347 |
| 2023-02-07 | 5.150 | 5.200 | 4.700 | 5.000 | 5.000 | 2,923,575 |
| 2023-02-06 | 5.350 | 5.500 | 5.100 | 5.200 | 5.200 | 2,857,413 |
| 2023-02-03 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 3,414,592 |
| 2023-02-02 | 5.300 | 5.600 | 5.100 | 5.120 | 5.120 | 4,631,591 |
| 2023-02-01 | 5.400 | 5.500 | 5.050 | 5.100 | 5.100 | 2,179,566 |
| 2023-01-31 | 5.450 | 5.500 | 5.300 | 5.400 | 5.400 | 749,749 |
| 2023-01-30 | 5.400 | 5.500 | 5.300 | 5.350 | 5.350 | 22,212,388 |
| 2023-01-27 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 2,923,895 |
| 2023-01-26 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 864,115 |
| 2023-01-25 | 5.550 | 5.600 | 5.300 | 5.500 | 5.500 | 2,507,909 |
| 2023-01-24 | 5.650 | 5.800 | 5.500 | 5.500 | 5.500 | 5,988,925 |
| 2023-01-23 | 5.600 | 5.800 | 5.400 | 5.650 | 5.650 | 10,392,592 |
| 2023-01-20 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 3,660,684 |
| 2023-01-19 | 5.550 | 5.600 | 5.340 | 5.450 | 5.450 | 1,062,098 |
| 2023-01-18 | 5.850 | 5.900 | 5.425 | 5.550 | 5.550 | 2,644,128 |
| 2023-01-17 | 5.900 | 6.000 | 5.800 | 5.850 | 5.850 | 1,311,051 |
| 2023-01-16 | 5.750 | 6.100 | 5.600 | 5.900 | 5.900 | 10,913,242 |
| 2023-01-13 | 5.550 | 5.900 | 5.500 | 5.760 | 5.760 | 8,247,691 |
| 2023-01-12 | 5.550 | 5.700 | 5.300 | 5.550 | 5.550 | 4,515,916 |
| 2023-01-11 | 5.300 | 5.700 | 5.285 | 5.550 | 5.550 | 4,964,333 |
| 2023-01-10 | 5.350 | 5.400 | 5.200 | 5.300 | 5.300 | 1,144,858 |
| 2023-01-09 | 5.350 | 5.500 | 5.200 | 5.400 | 5.400 | 1,878,765 |
| 2023-01-06 | 5.100 | 5.500 | 5.000 | 5.350 | 5.350 | 5,052,255 |
| 2023-01-05 | 5.400 | 5.400 | 5.000 | 5.100 | 5.100 | 2,022,918 |
| 2023-01-04 | 5.400 | 5.500 | 5.275 | 5.400 | 5.400 | 1,539,324 |
| 2023-01-03 | 5.550 | 5.700 | 5.315 | 5.400 | 5.400 | 3,774,038 |
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.