AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.200 | 4.300 | 4.100 | 4.200 | 4.200 | 1,288,420 |
| 2026-07-22 | 4.250 | 4.300 | 4.100 | 4.200 | 4.200 | 3,365,252 |
| 2026-07-21 | 4.250 | 4.400 | 4.200 | 4.200 | 4.200 | 5,517,638 |
| 2026-07-20 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 8,704,562 |
| 2026-07-17 | 4.125 | 4.400 | 4.050 | 4.300 | 4.300 | 8,850,003 |
| 2026-07-16 | 4.000 | 4.100 | 3.900 | 4.100 | 4.100 | 4,917,981 |
| 2026-07-15 | 3.899 | 4.200 | 3.899 | 4.050 | 4.050 | 7,444,180 |
| 2026-07-14 | 3.800 | 3.900 | 3.700 | 3.900 | 3.900 | 7,593,733 |
| 2026-07-13 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 334,314 |
| 2026-07-10 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 372,389 |
| 2026-07-09 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 879,884 |
| 2026-07-08 | 3.750 | 3.800 | 3.620 | 3.650 | 3.650 | 3,637,276 |
| 2026-07-07 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 1,054,406 |
| 2026-07-06 | 3.700 | 3.800 | 3.600 | 3.750 | 3.750 | 575,043 |
| 2026-07-03 | 3.600 | 3.800 | 3.500 | 3.700 | 3.700 | 2,290,832 |
| 2026-07-02 | 3.750 | 3.800 | 3.500 | 3.620 | 3.620 | 4,981,453 |
| 2026-07-01 | 3.850 | 3.935 | 3.700 | 3.750 | 3.750 | 2,335,377 |
| 2026-06-30 | 3.850 | 3.897 | 3.780 | 3.850 | 3.850 | 1,974,895 |
| 2026-06-29 | 3.850 | 3.925 | 3.600 | 3.850 | 3.850 | 3,802,409 |
| 2026-06-26 | 3.800 | 3.900 | 3.700 | 3.750 | 3.750 | 905,373 |
| 2026-06-25 | 3.900 | 4.000 | 3.700 | 3.750 | 3.750 | 2,587,680 |
| 2026-06-24 | 3.850 | 4.000 | 3.800 | 3.900 | 3.900 | 3,405,536 |
| 2026-06-23 | 3.750 | 3.940 | 3.700 | 3.850 | 3.850 | 4,679,909 |
| 2026-06-22 | 3.750 | 3.900 | 3.700 | 3.800 | 3.800 | 1,394,518 |
| 2026-06-19 | 3.700 | 3.800 | 3.600 | 3.800 | 3.800 | 979,375 |
| 2026-06-18 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 605,146 |
| 2026-06-17 | 3.700 | 3.800 | 3.600 | 3.800 | 3.800 | 1,987,231 |
| 2026-06-16 | 3.800 | 3.900 | 3.600 | 3.780 | 3.780 | 2,362,321 |
| 2026-06-15 | 3.850 | 3.900 | 3.700 | 3.800 | 3.800 | 3,927,917 |
| 2026-06-12 | 3.600 | 3.900 | 3.500 | 3.900 | 3.900 | 18,619,420 |
| 2026-06-11 | 3.500 | 3.600 | 3.400 | 3.550 | 3.550 | 2,954,194 |
| 2026-06-10 | 3.550 | 3.600 | 3.425 | 3.540 | 3.540 | 3,902,394 |
| 2026-06-09 | 3.800 | 3.900 | 3.500 | 3.600 | 3.600 | 10,446,740 |
| 2026-06-08 | 3.700 | 3.700 | 3.500 | 3.650 | 3.650 | 3,290,609 |
| 2026-06-05 | 3.800 | 3.850 | 3.600 | 3.700 | 3.700 | 4,086,658 |
| 2026-06-04 | 3.850 | 3.900 | 3.600 | 3.800 | 3.800 | 5,957,553 |
| 2026-06-03 | 3.650 | 3.900 | 3.550 | 3.850 | 3.850 | 10,255,355 |
| 2026-06-02 | 3.800 | 3.900 | 3.500 | 3.700 | 3.700 | 23,931,570 |
| 2026-06-01 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 1,059,037 |
| 2026-05-29 | 3.850 | 3.900 | 3.711 | 3.800 | 3.800 | 2,089,145 |
| 2026-05-28 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 1,996,298 |
| 2026-05-27 | 3.925 | 3.950 | 3.800 | 3.850 | 3.850 | 4,641,654 |
| 2026-05-26 | 4.200 | 4.400 | 3.700 | 3.900 | 3.900 | 20,247,391 |
| 2026-05-22 | 4.100 | 4.300 | 4.000 | 4.150 | 4.150 | 4,113,374 |
| 2026-05-21 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 990,428 |
| 2026-05-20 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 2,811,016 |
| 2026-05-19 | 4.100 | 4.200 | 4.056 | 4.200 | 4.200 | 11,973,050 |
| 2026-05-18 | 4.000 | 4.120 | 3.900 | 4.100 | 4.100 | 6,944,955 |
| 2026-05-15 | 3.950 | 4.100 | 3.900 | 4.080 | 4.080 | 3,729,948 |
| 2026-05-14 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 2,861,207 |
| 2026-05-13 | 4.000 | 4.089 | 3.900 | 3.950 | 3.950 | 724,265 |
| 2026-05-12 | 4.150 | 4.300 | 3.700 | 4.000 | 4.000 | 11,417,510 |
| 2026-05-11 | 4.150 | 4.300 | 4.000 | 4.180 | 4.180 | 1,191,018 |
| 2026-05-08 | 4.100 | 4.201 | 4.000 | 4.150 | 4.150 | 4,176,450 |
| 2026-05-07 | 4.150 | 4.300 | 4.000 | 4.100 | 4.100 | 3,270,770 |
| 2026-05-06 | 4.300 | 4.400 | 4.000 | 4.150 | 4.150 | 3,034,399 |
| 2026-05-05 | 4.300 | 4.400 | 4.000 | 4.300 | 4.300 | 12,519,970 |
| 2026-05-01 | 4.250 | 4.400 | 4.100 | 4.300 | 4.300 | 1,689,344 |
| 2026-04-30 | 4.150 | 4.400 | 4.100 | 4.250 | 4.250 | 4,928,596 |
| 2026-04-29 | 4.000 | 4.200 | 3.900 | 4.100 | 4.100 | 4,759,717 |
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.