AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 6.150 | 6.290 | 6.000 | 6.100 | 6.100 | 2,434,366 |
| 2022-01-17 | 6.000 | 6.400 | 5.900 | 6.150 | 6.150 | 5,035,416 |
| 2022-01-14 | 5.800 | 6.100 | 5.800 | 6.000 | 6.000 | 9,094,988 |
| 2022-01-13 | 5.650 | 5.800 | 5.570 | 5.700 | 5.700 | 4,070,917 |
| 2022-01-12 | 5.600 | 5.725 | 5.510 | 5.650 | 5.650 | 2,247,905 |
| 2022-01-11 | 5.650 | 5.700 | 5.410 | 5.600 | 5.600 | 1,281,776 |
| 2022-01-10 | 5.750 | 5.800 | 5.600 | 5.600 | 5.600 | 5,283,591 |
| 2022-01-07 | 5.850 | 5.900 | 5.693 | 5.750 | 5.750 | 831,870 |
| 2022-01-06 | 5.900 | 6.000 | 5.650 | 5.850 | 5.850 | 1,190,234 |
| 2022-01-05 | 6.000 | 6.050 | 5.800 | 5.900 | 5.900 | 2,819,391 |
| 2022-01-04 | 5.850 | 6.200 | 5.800 | 6.000 | 6.000 | 9,204,887 |
| 2021-12-31 | 5.850 | 6.000 | 5.775 | 5.850 | 5.850 | 1,138,897 |
| 2021-12-30 | 5.950 | 6.000 | 5.600 | 5.700 | 5.700 | 2,379,863 |
| 2021-12-29 | 5.490 | 6.090 | 5.490 | 6.000 | 6.000 | 8,594,458 |
| 2021-12-24 | 5.300 | 5.500 | 5.200 | 5.350 | 5.350 | 721,125 |
| 2021-12-23 | 5.110 | 5.399 | 5.110 | 5.300 | 5.300 | 7,361,228 |
| 2021-12-22 | 4.900 | 5.200 | 4.835 | 5.100 | 5.100 | 5,838,499 |
| 2021-12-21 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 1,476,033 |
| 2021-12-20 | 4.950 | 5.000 | 4.800 | 4.850 | 4.850 | 1,214,506 |
| 2021-12-17 | 4.950 | 5.000 | 4.900 | 4.950 | 4.950 | 1,609,884 |
| 2021-12-16 | 5.050 | 5.100 | 4.900 | 4.950 | 4.950 | 2,173,355 |
| 2021-12-15 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 2,336,287 |
| 2021-12-14 | 4.900 | 4.925 | 4.825 | 4.900 | 4.900 | 742,767 |
| 2021-12-13 | 4.900 | 5.000 | 4.600 | 4.900 | 4.900 | 1,659,929 |
| 2021-12-10 | 5.000 | 5.000 | 4.780 | 4.900 | 4.900 | 607,218 |
| 2021-12-09 | 5.100 | 5.100 | 4.900 | 5.000 | 5.000 | 556,187 |
| 2021-12-08 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 699,427 |
| 2021-12-07 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 943,207 |
| 2021-12-06 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 3,014,697 |
| 2021-12-03 | 5.100 | 5.200 | 5.002 | 5.100 | 5.100 | 6,714,083 |
| 2021-12-02 | 4.900 | 5.200 | 4.875 | 5.100 | 5.100 | 3,986,280 |
| 2021-12-01 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 724,939 |
| 2021-11-30 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 976,659 |
| 2021-11-29 | 4.900 | 4.975 | 4.800 | 4.900 | 4.900 | 1,611,156 |
| 2021-11-26 | 5.100 | 5.100 | 4.850 | 4.850 | 4.850 | 11,285,013 |
| 2021-11-25 | 4.910 | 5.200 | 4.910 | 5.100 | 5.100 | 7,024,954 |
| 2021-11-24 | 4.950 | 5.070 | 4.800 | 5.000 | 5.000 | 2,029,639 |
| 2021-11-23 | 5.000 | 5.077 | 4.800 | 5.000 | 5.000 | 1,500,515 |
| 2021-11-22 | 5.200 | 5.300 | 4.900 | 5.000 | 5.000 | 2,200,068 |
| 2021-11-19 | 5.250 | 5.300 | 5.100 | 5.200 | 5.200 | 802,448 |
| 2021-11-18 | 5.400 | 5.500 | 5.100 | 5.250 | 5.250 | 2,712,636 |
| 2021-11-17 | 5.350 | 5.425 | 5.203 | 5.220 | 5.220 | 1,170,926 |
| 2021-11-16 | 5.250 | 5.500 | 5.175 | 5.350 | 5.350 | 1,047,096 |
| 2021-11-15 | 5.250 | 5.400 | 5.120 | 5.300 | 5.300 | 3,290,534 |
| 2021-11-12 | 5.350 | 5.500 | 5.100 | 5.300 | 5.300 | 1,284,401 |
| 2021-11-11 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 703,197 |
| 2021-11-10 | 4.980 | 5.500 | 4.980 | 5.350 | 5.350 | 8,669,801 |
| 2021-11-09 | 4.850 | 5.125 | 4.800 | 4.900 | 4.900 | 1,220,780 |
| 2021-11-08 | 4.800 | 5.000 | 4.700 | 4.850 | 4.850 | 2,303,557 |
| 2021-11-05 | 4.800 | 4.898 | 4.700 | 4.800 | 4.800 | 590,844 |
| 2021-11-04 | 4.800 | 4.858 | 4.753 | 4.800 | 4.800 | 1,406,318 |
| 2021-11-03 | 4.800 | 4.870 | 4.783 | 4.800 | 4.800 | 664,779 |
| 2021-11-02 | 4.800 | 4.930 | 4.760 | 4.930 | 4.930 | 2,404,204 |
| 2021-11-01 | 4.950 | 5.000 | 4.700 | 4.800 | 4.800 | 2,542,062 |
| 2021-10-29 | 5.025 | 5.025 | 4.820 | 4.900 | 4.900 | 2,617,480 |
| 2021-10-28 | 5.000 | 5.190 | 4.950 | 5.000 | 5.000 | 3,348,527 |
| 2021-10-27 | 4.900 | 5.000 | 4.700 | 5.000 | 5.000 | 2,828,195 |
| 2021-10-26 | 5.000 | 5.000 | 4.825 | 4.900 | 4.900 | 3,369,133 |
| 2021-10-25 | 5.000 | 5.000 | 4.935 | 5.000 | 5.000 | 1,758,047 |
| 2021-10-22 | 5.200 | 5.200 | 4.860 | 5.000 | 5.000 | 3,403,826 |
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.