AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 1,485,983 |
| 2022-10-05 | 4.450 | 4.500 | 4.210 | 4.350 | 4.350 | 604,643 |
| 2022-10-04 | 4.450 | 4.450 | 4.300 | 4.450 | 4.450 | 694,531 |
| 2022-10-03 | 4.450 | 4.500 | 4.310 | 4.450 | 4.450 | 735,404 |
| 2022-09-30 | 4.450 | 4.500 | 4.350 | 4.450 | 4.450 | 2,268,702 |
| 2022-09-29 | 4.650 | 4.700 | 4.400 | 4.450 | 4.450 | 1,829,775 |
| 2022-09-28 | 4.770 | 4.900 | 4.500 | 4.500 | 4.500 | 1,303,299 |
| 2022-09-27 | 4.770 | 4.900 | 4.640 | 4.770 | 4.770 | 728,646 |
| 2022-09-26 | 4.950 | 5.000 | 4.650 | 4.770 | 4.770 | 1,013,411 |
| 2022-09-23 | 5.050 | 5.200 | 4.810 | 4.950 | 4.950 | 866,197 |
| 2022-09-22 | 5.100 | 5.200 | 4.900 | 5.050 | 5.050 | 430,710 |
| 2022-09-21 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 487,059 |
| 2022-09-20 | 5.100 | 5.301 | 5.000 | 5.100 | 5.100 | 9,634,621 |
| 2022-09-16 | 5.450 | 5.500 | 4.900 | 5.000 | 5.000 | 10,353,070 |
| 2022-09-15 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 245,473 |
| 2022-09-14 | 5.600 | 5.600 | 5.325 | 5.450 | 5.450 | 751,164 |
| 2022-09-13 | 5.600 | 5.900 | 5.500 | 5.680 | 5.680 | 1,965,199 |
| 2022-09-12 | 5.100 | 5.700 | 5.066 | 5.600 | 5.600 | 7,659,782 |
| 2022-09-09 | 4.780 | 5.200 | 4.780 | 5.100 | 5.100 | 4,681,368 |
| 2022-09-08 | 4.716 | 4.900 | 4.716 | 4.750 | 4.750 | 996,772 |
| 2022-09-07 | 4.900 | 5.000 | 4.656 | 4.680 | 4.680 | 4,264,333 |
| 2022-09-06 | 4.650 | 5.000 | 4.650 | 4.840 | 4.840 | 2,774,600 |
| 2022-09-05 | 4.900 | 4.900 | 4.500 | 4.650 | 4.650 | 6,882,855 |
| 2022-09-02 | 5.000 | 5.100 | 4.880 | 5.000 | 5.000 | 459,781 |
| 2022-09-01 | 5.000 | 5.100 | 4.800 | 4.900 | 4.900 | 2,532,192 |
| 2022-08-31 | 5.300 | 5.400 | 4.910 | 5.000 | 5.000 | 4,258,800 |
| 2022-08-30 | 5.350 | 5.400 | 5.100 | 5.250 | 5.250 | 1,334,715 |
| 2022-08-26 | 5.300 | 5.400 | 5.250 | 5.350 | 5.350 | 1,008,627 |
| 2022-08-25 | 5.400 | 5.500 | 5.200 | 5.300 | 5.300 | 695,834 |
| 2022-08-24 | 5.300 | 5.580 | 5.300 | 5.400 | 5.400 | 2,147,092 |
| 2022-08-23 | 5.300 | 5.440 | 5.213 | 5.440 | 5.440 | 1,649,062 |
| 2022-08-22 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 1,003,899 |
| 2022-08-19 | 5.300 | 5.400 | 5.080 | 5.300 | 5.300 | 3,434,160 |
| 2022-08-18 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 1,322,666 |
| 2022-08-17 | 5.350 | 5.400 | 5.200 | 5.300 | 5.300 | 476,011 |
| 2022-08-16 | 5.350 | 5.500 | 5.200 | 5.280 | 5.280 | 638,661 |
| 2022-08-15 | 5.300 | 5.600 | 5.200 | 5.280 | 5.280 | 2,112,886 |
| 2022-08-12 | 5.250 | 5.400 | 5.100 | 5.240 | 5.240 | 332,146 |
| 2022-08-11 | 5.100 | 5.295 | 5.022 | 5.100 | 5.100 | 2,790,198 |
| 2022-08-10 | 5.100 | 5.200 | 5.020 | 5.100 | 5.100 | 262,788 |
| 2022-08-09 | 5.100 | 5.200 | 5.011 | 5.100 | 5.100 | 89,479 |
| 2022-08-08 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 716,046 |
| 2022-08-05 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 1,368,168 |
| 2022-08-04 | 5.300 | 5.300 | 5.000 | 5.100 | 5.100 | 1,039,655 |
| 2022-08-03 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 1,923,609 |
| 2022-08-02 | 5.200 | 5.400 | 5.100 | 5.300 | 5.300 | 2,025,700 |
| 2022-08-01 | 5.000 | 5.300 | 4.900 | 5.200 | 5.200 | 13,313,811 |
| 2022-07-29 | 5.000 | 5.100 | 4.970 | 4.970 | 4.970 | 2,619,457 |
| 2022-07-28 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 1,308,138 |
| 2022-07-27 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 972,216 |
| 2022-07-26 | 4.950 | 5.100 | 4.852 | 4.880 | 4.880 | 1,147,360 |
| 2022-07-25 | 4.850 | 5.100 | 4.800 | 4.950 | 4.950 | 1,141,766 |
| 2022-07-22 | 4.850 | 5.000 | 4.702 | 4.850 | 4.850 | 920,390 |
| 2022-07-21 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 193,577 |
| 2022-07-20 | 4.850 | 4.880 | 4.700 | 4.850 | 4.850 | 1,409,116 |
| 2022-07-19 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 1,071,664 |
| 2022-07-18 | 4.900 | 5.000 | 4.600 | 4.800 | 4.800 | 1,489,865 |
| 2022-07-15 | 5.050 | 5.100 | 4.620 | 4.900 | 4.900 | 1,579,155 |
| 2022-07-14 | 5.060 | 5.060 | 5.000 | 5.050 | 5.050 | 213,163 |
| 2022-07-13 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 335,080 |
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.