AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 8.850 | 9.000 | 8.500 | 8.600 | 8.600 | 5,394,418 |
| 2022-04-11 | 9.350 | 9.440 | 8.610 | 8.850 | 8.850 | 3,112,690 |
| 2022-04-08 | 9.650 | 9.700 | 9.200 | 9.350 | 9.350 | 1,633,333 |
| 2022-04-07 | 9.350 | 9.789 | 9.200 | 9.650 | 9.650 | 3,851,358 |
| 2022-04-06 | 9.500 | 9.740 | 9.100 | 9.380 | 9.380 | 6,233,425 |
| 2022-04-05 | 8.700 | 9.700 | 8.500 | 9.500 | 9.500 | 10,194,250 |
| 2022-04-04 | 8.100 | 8.800 | 8.000 | 8.700 | 8.700 | 5,043,319 |
| 2022-04-01 | 7.600 | 8.200 | 7.500 | 8.100 | 8.100 | 2,878,476 |
| 2022-03-31 | 7.600 | 7.780 | 7.502 | 7.780 | 7.780 | 1,568,591 |
| 2022-03-30 | 7.600 | 7.690 | 7.502 | 7.680 | 7.680 | 1,100,445 |
| 2022-03-29 | 8.550 | 8.700 | 7.500 | 7.680 | 7.680 | 11,688,060 |
| 2022-03-28 | 7.100 | 8.500 | 7.000 | 8.400 | 8.400 | 7,016,801 |
| 2022-03-25 | 6.950 | 7.190 | 6.800 | 7.100 | 7.100 | 1,038,896 |
| 2022-03-24 | 6.900 | 7.100 | 6.800 | 6.950 | 6.950 | 2,223,697 |
| 2022-03-23 | 6.900 | 6.919 | 6.720 | 6.900 | 6.900 | 324,464 |
| 2022-03-22 | 6.900 | 7.000 | 6.802 | 6.900 | 6.900 | 829,826 |
| 2022-03-21 | 6.900 | 7.000 | 6.760 | 6.820 | 6.820 | 2,322,399 |
| 2022-03-18 | 6.900 | 7.000 | 6.802 | 6.900 | 6.900 | 1,266,525 |
| 2022-03-17 | 6.900 | 7.000 | 6.800 | 6.820 | 6.820 | 1,310,783 |
| 2022-03-16 | 7.200 | 7.300 | 6.810 | 7.140 | 7.140 | 3,311,229 |
| 2022-03-15 | 7.350 | 7.400 | 7.100 | 7.100 | 7.100 | 2,607,168 |
| 2022-03-14 | 7.650 | 7.800 | 7.300 | 7.350 | 7.350 | 3,012,420 |
| 2022-03-11 | 7.000 | 7.800 | 7.000 | 7.800 | 7.800 | 10,160,755 |
| 2022-03-10 | 7.000 | 7.100 | 6.900 | 7.040 | 7.040 | 4,176,689 |
| 2022-03-09 | 7.000 | 7.220 | 6.902 | 7.100 | 7.100 | 4,662,227 |
| 2022-03-08 | 6.750 | 7.200 | 6.504 | 7.080 | 7.080 | 4,889,584 |
| 2022-03-07 | 6.900 | 7.000 | 6.530 | 6.640 | 6.640 | 2,064,075 |
| 2022-03-04 | 6.900 | 6.950 | 6.802 | 6.900 | 6.900 | 4,432,868 |
| 2022-03-03 | 7.000 | 7.065 | 6.810 | 6.960 | 6.960 | 1,508,527 |
| 2022-03-02 | 7.200 | 7.500 | 6.900 | 7.000 | 7.000 | 6,159,991 |
| 2022-03-01 | 6.950 | 7.100 | 6.900 | 7.050 | 7.050 | 4,404,840 |
| 2022-02-28 | 7.050 | 7.155 | 6.900 | 6.950 | 6.950 | 2,185,822 |
| 2022-02-25 | 6.700 | 7.200 | 6.540 | 7.050 | 7.050 | 3,557,368 |
| 2022-02-24 | 6.950 | 7.200 | 6.600 | 6.700 | 6.700 | 9,518,326 |
| 2022-02-23 | 7.200 | 7.300 | 6.900 | 7.100 | 7.100 | 2,363,451 |
| 2022-02-22 | 7.150 | 7.270 | 6.915 | 7.200 | 7.200 | 6,593,119 |
| 2022-02-21 | 6.650 | 7.600 | 6.500 | 7.120 | 7.120 | 13,677,111 |
| 2022-02-18 | 6.200 | 6.790 | 6.155 | 6.600 | 6.600 | 10,784,896 |
| 2022-02-17 | 6.050 | 6.273 | 6.000 | 6.200 | 6.200 | 3,251,056 |
| 2022-02-16 | 6.000 | 6.100 | 5.955 | 6.050 | 6.050 | 3,584,223 |
| 2022-02-15 | 5.950 | 6.100 | 5.925 | 6.000 | 6.000 | 1,403,499 |
| 2022-02-14 | 5.950 | 6.098 | 5.830 | 5.950 | 5.950 | 11,436,811 |
| 2022-02-11 | 5.850 | 6.100 | 5.600 | 5.950 | 5.950 | 3,087,043 |
| 2022-02-10 | 5.900 | 6.000 | 5.700 | 5.850 | 5.850 | 1,217,046 |
| 2022-02-09 | 5.900 | 5.970 | 5.835 | 5.900 | 5.900 | 445,804 |
| 2022-02-08 | 6.000 | 6.040 | 5.800 | 5.900 | 5.900 | 6,253,987 |
| 2022-02-07 | 6.200 | 6.300 | 5.900 | 6.100 | 6.100 | 2,843,564 |
| 2022-02-04 | 6.200 | 6.300 | 6.100 | 6.200 | 6.200 | 7,856,953 |
| 2022-02-03 | 6.150 | 6.300 | 6.125 | 6.300 | 6.300 | 5,152,572 |
| 2022-02-02 | 6.150 | 6.288 | 6.085 | 6.150 | 6.150 | 3,745,162 |
| 2022-02-01 | 5.950 | 6.300 | 5.900 | 6.150 | 6.150 | 4,057,357 |
| 2022-01-31 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 1,421,235 |
| 2022-01-28 | 5.900 | 6.000 | 5.800 | 5.960 | 5.960 | 1,286,612 |
| 2022-01-27 | 5.950 | 6.000 | 5.800 | 5.900 | 5.900 | 4,131,457 |
| 2022-01-26 | 6.000 | 6.060 | 5.900 | 6.000 | 6.000 | 1,566,072 |
| 2022-01-25 | 5.950 | 6.100 | 5.820 | 6.000 | 6.000 | 4,467,966 |
| 2022-01-24 | 6.400 | 6.500 | 5.900 | 6.000 | 6.000 | 10,765,936 |
| 2022-01-21 | 6.550 | 6.820 | 6.250 | 6.400 | 6.400 | 3,039,882 |
| 2022-01-20 | 6.100 | 6.700 | 6.100 | 6.550 | 6.550 | 4,715,587 |
| 2022-01-19 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 1,764,757 |
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.