AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 310,810 |
| 2022-07-11 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 437,004 |
| 2022-07-08 | 5.200 | 5.300 | 5.000 | 5.000 | 5.000 | 1,137,469 |
| 2022-07-07 | 5.350 | 5.400 | 5.100 | 5.200 | 5.200 | 701,411 |
| 2022-07-06 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 485,199 |
| 2022-07-05 | 5.400 | 5.500 | 5.300 | 5.350 | 5.350 | 7,088,321 |
| 2022-07-04 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 5,509,766 |
| 2022-07-01 | 5.200 | 5.500 | 5.100 | 5.400 | 5.400 | 8,958,526 |
| 2022-06-30 | 5.200 | 5.300 | 5.196 | 5.200 | 5.200 | 2,900,389 |
| 2022-06-29 | 5.250 | 5.300 | 5.100 | 5.200 | 5.200 | 2,243,487 |
| 2022-06-28 | 5.400 | 5.400 | 5.100 | 5.250 | 5.250 | 2,730,830 |
| 2022-06-27 | 5.400 | 5.580 | 5.310 | 5.400 | 5.400 | 1,793,745 |
| 2022-06-24 | 5.200 | 5.500 | 5.200 | 5.440 | 5.440 | 2,210,082 |
| 2022-06-23 | 5.600 | 5.700 | 5.160 | 5.200 | 5.200 | 1,897,968 |
| 2022-06-22 | 5.500 | 5.800 | 5.440 | 5.600 | 5.600 | 1,055,487 |
| 2022-06-21 | 5.750 | 5.900 | 5.360 | 5.500 | 5.500 | 2,736,681 |
| 2022-06-20 | 5.950 | 6.000 | 5.700 | 5.780 | 5.780 | 2,219,770 |
| 2022-06-17 | 6.250 | 6.260 | 5.860 | 5.900 | 5.900 | 3,040,758 |
| 2022-06-16 | 6.500 | 6.620 | 6.100 | 6.140 | 6.140 | 2,111,386 |
| 2022-06-15 | 6.400 | 6.500 | 6.400 | 6.450 | 6.450 | 1,643,569 |
| 2022-06-14 | 6.750 | 6.800 | 6.300 | 6.600 | 6.600 | 1,845,790 |
| 2022-06-13 | 7.000 | 7.100 | 6.650 | 6.750 | 6.750 | 1,378,285 |
| 2022-06-10 | 7.150 | 7.244 | 6.880 | 7.000 | 7.000 | 1,691,698 |
| 2022-06-09 | 6.900 | 7.300 | 6.888 | 7.150 | 7.150 | 8,766,604 |
| 2022-06-08 | 6.650 | 7.090 | 6.600 | 7.000 | 7.000 | 6,236,252 |
| 2022-06-07 | 6.500 | 6.500 | 6.100 | 6.400 | 6.400 | 4,509,737 |
| 2022-06-06 | 6.750 | 7.000 | 6.410 | 6.500 | 6.500 | 2,414,900 |
| 2022-06-01 | 7.000 | 7.300 | 6.610 | 6.750 | 6.750 | 2,320,730 |
| 2022-05-31 | 7.150 | 7.300 | 6.990 | 7.300 | 7.300 | 1,441,542 |
| 2022-05-30 | 7.150 | 7.275 | 7.000 | 7.150 | 7.150 | 1,115,257 |
| 2022-05-27 | 6.900 | 7.190 | 6.877 | 7.150 | 7.150 | 1,954,214 |
| 2022-05-26 | 6.950 | 7.100 | 6.877 | 6.900 | 6.900 | 349,257 |
| 2022-05-25 | 7.200 | 7.200 | 6.845 | 7.000 | 7.000 | 2,070,186 |
| 2022-05-24 | 7.200 | 8.000 | 7.000 | 7.000 | 7.000 | 5,893,689 |
| 2022-05-23 | 6.620 | 7.200 | 6.620 | 7.050 | 7.050 | 3,970,816 |
| 2022-05-20 | 6.350 | 6.700 | 6.300 | 6.550 | 6.550 | 4,264,440 |
| 2022-05-19 | 6.600 | 6.680 | 6.300 | 6.350 | 6.350 | 1,891,542 |
| 2022-05-18 | 6.600 | 6.700 | 6.600 | 6.600 | 6.600 | 737,116 |
| 2022-05-17 | 6.600 | 6.800 | 6.500 | 6.600 | 6.600 | 1,110,734 |
| 2022-05-16 | 6.150 | 6.700 | 6.100 | 6.680 | 6.680 | 3,305,649 |
| 2022-05-13 | 5.800 | 6.290 | 5.730 | 6.150 | 6.150 | 3,278,383 |
| 2022-05-12 | 6.200 | 6.210 | 5.700 | 5.760 | 5.760 | 4,292,720 |
| 2022-05-11 | 6.500 | 6.500 | 6.000 | 6.300 | 6.300 | 2,548,313 |
| 2022-05-10 | 6.500 | 6.700 | 6.320 | 6.500 | 6.500 | 2,125,746 |
| 2022-05-09 | 7.002 | 7.002 | 6.313 | 6.500 | 6.500 | 7,738,469 |
| 2022-05-06 | 7.450 | 7.500 | 6.825 | 7.050 | 7.050 | 4,028,993 |
| 2022-05-05 | 7.800 | 7.850 | 7.320 | 7.480 | 7.480 | 5,187,819 |
| 2022-05-04 | 8.100 | 8.170 | 7.600 | 7.800 | 7.800 | 1,266,414 |
| 2022-05-03 | 8.000 | 8.300 | 7.980 | 8.180 | 8.180 | 6,970,409 |
| 2022-04-29 | 7.950 | 8.100 | 7.825 | 8.000 | 8.000 | 2,487,121 |
| 2022-04-28 | 8.350 | 8.500 | 7.700 | 7.960 | 7.960 | 2,707,515 |
| 2022-04-27 | 8.550 | 8.700 | 8.200 | 8.400 | 8.400 | 1,371,785 |
| 2022-04-26 | 8.100 | 8.700 | 8.100 | 8.550 | 8.550 | 10,064,465 |
| 2022-04-25 | 8.950 | 9.000 | 7.610 | 8.000 | 8.000 | 5,621,032 |
| 2022-04-22 | 8.950 | 8.995 | 8.900 | 8.950 | 8.950 | 791,038 |
| 2022-04-21 | 9.000 | 9.100 | 8.900 | 8.950 | 8.950 | 768,833 |
| 2022-04-20 | 9.050 | 9.200 | 8.900 | 9.100 | 9.100 | 3,426,322 |
| 2022-04-19 | 8.600 | 9.080 | 8.500 | 9.080 | 9.080 | 2,186,250 |
| 2022-04-14 | 8.600 | 8.700 | 8.500 | 8.600 | 8.600 | 1,367,351 |
| 2022-04-13 | 8.600 | 8.700 | 8.500 | 8.600 | 8.600 | 1,815,468 |
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.