AfriTin Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	5.550	5.700	5.315	5.400	5.400	3,774,038
2022-12-30	5.500	5.600	5.441	5.600	5.600	5,341,667
2022-12-29	5.350	5.600	5.300	5.500	5.500	4,449,587
2022-12-28	5.000	5.400	4.900	5.300	5.300	2,949,614
2022-12-23	4.860	5.100	4.860	5.000	5.000	1,060,029
2022-12-22	4.650	5.050	4.589	4.850	4.850	2,061,866
2022-12-21	4.700	4.800	4.400	4.550	4.550	1,381,959
2022-12-20	4.550	4.800	4.500	4.650	4.650	544,209
2022-12-19	4.350	4.600	4.311	4.550	4.550	1,563,237
2022-12-16	4.400	4.500	4.300	4.390	4.390	2,793,930
2022-12-15	4.550	4.600	4.300	4.400	4.400	579,998
2022-12-14	4.650	4.700	4.500	4.550	4.550	2,292,371
2022-12-13	4.650	4.700	4.600	4.650	4.650	1,236,144
2022-12-12	4.750	4.800	4.530	4.650	4.650	797,852
2022-12-09	4.750	4.800	4.700	4.750	4.750	823,298
2022-12-08	4.800	4.800	4.700	4.700	4.700	4,150,771
2022-12-07	4.800	5.085	4.600	4.800	4.800	9,212,900
2022-12-06	4.400	4.700	4.400	4.650	4.650	4,330,897
2022-12-05	4.550	4.700	4.300	4.400	4.400	8,076,991
2022-12-02	4.450	4.600	4.300	4.450	4.450	724,669
2022-12-01	4.450	4.600	4.300	4.450	4.450	669,406
2022-11-30	4.400	4.700	4.300	4.450	4.450	3,311,026
2022-11-29	4.400	4.500	4.300	4.350	4.350	1,952,396
2022-11-28	4.400	4.500	4.300	4.400	4.400	661,118
2022-11-25	4.500	4.700	4.300	4.400	4.400	2,682,555
2022-11-24	4.500	4.700	4.304	4.500	4.500	1,198,958
2022-11-23	4.400	4.500	4.330	4.470	4.470	493,538
2022-11-22	4.400	4.500	4.302	4.400	4.400	740,760
2022-11-21	4.400	4.510	4.300	4.400	4.400	1,261,310
2022-11-18	4.400	4.500	4.300	4.400	4.400	3,651,007
2022-11-17	4.450	4.500	4.300	4.400	4.400	2,868,288
2022-11-16	4.400	4.700	4.300	4.600	4.600	2,481,371
2022-11-15	4.400	4.500	4.300	4.400	4.400	1,416,577
2022-11-14	4.500	4.500	4.175	4.480	4.480	997,440
2022-11-11	4.275	4.700	4.275	4.510	4.510	4,104,798
2022-11-10	4.250	4.400	4.100	4.250	4.250	182,339
2022-11-09	4.250	4.400	4.100	4.250	4.250	703,452
2022-11-08	4.250	4.400	4.100	4.330	4.330	1,855,576
2022-11-07	4.110	4.400	4.110	4.250	4.250	1,004,523
2022-11-04	4.050	4.200	3.955	4.000	4.000	1,179,733
2022-11-03	4.050	4.200	3.933	4.050	4.050	2,657,859
2022-11-02	4.050	4.050	3.900	4.050	4.050	658,144
2022-11-01	4.000	4.200	3.900	3.900	3.900	1,317,993
2022-10-31	4.000	4.100	3.900	3.900	3.900	353,123
2022-10-28	4.000	4.100	4.000	4.000	4.000	442,450
2022-10-27	4.100	4.200	3.900	3.920	3.920	1,416,574
2022-10-26	4.100	4.200	4.000	4.100	4.100	924,134
2022-10-25	4.100	4.200	3.900	4.000	4.000	1,294,080
2022-10-24	4.100	4.200	4.000	4.100	4.100	243,941
2022-10-21	4.100	4.200	4.000	4.100	4.100	663,651
2022-10-20	4.150	4.200	4.025	4.100	4.100	1,022,032
2022-10-19	4.200	4.240	4.100	4.150	4.150	1,290,360
2022-10-18	4.150	4.300	4.100	4.200	4.200	1,120,673
2022-10-17	4.150	4.200	4.100	4.150	4.150	128,561
2022-10-14	4.200	4.300	4.100	4.150	4.150	761,615
2022-10-13	4.350	4.500	4.100	4.200	4.200	598,798
2022-10-12	4.450	4.500	4.200	4.350	4.350	832,893
2022-10-11	4.450	4.600	4.300	4.450	4.450	293,110
2022-10-10	4.350	4.600	4.300	4.450	4.450	881,100
2022-10-07	4.350	4.500	4.300	4.300	4.300	188,793

← NewerPage 17 of 22 · 1,262 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.