AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.050 | 4.100 | 3.900 | 4.000 | 4.000 | 12,282,870 |
| 2026-04-27 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 3,307,446 |
| 2026-04-24 | 4.275 | 4.400 | 4.000 | 4.100 | 4.100 | 2,435,309 |
| 2026-04-23 | 4.275 | 4.400 | 4.150 | 4.275 | 4.275 | 1,876,297 |
| 2026-04-22 | 4.200 | 4.400 | 4.100 | 4.275 | 4.275 | 2,800,865 |
| 2026-04-21 | 4.125 | 4.334 | 4.000 | 4.200 | 4.200 | 20,726,109 |
| 2026-04-20 | 3.900 | 4.268 | 3.700 | 4.250 | 4.250 | 10,576,380 |
| 2026-04-17 | 3.750 | 4.000 | 3.700 | 4.000 | 4.000 | 5,977,174 |
| 2026-04-16 | 3.700 | 3.800 | 3.600 | 3.750 | 3.750 | 2,334,668 |
| 2026-04-15 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 6,158,371 |
| 2026-04-14 | 3.600 | 3.800 | 3.500 | 3.720 | 3.720 | 3,191,082 |
| 2026-04-13 | 3.650 | 3.900 | 3.500 | 3.600 | 3.600 | 4,641,268 |
| 2026-04-10 | 3.400 | 3.600 | 3.300 | 3.450 | 3.450 | 1,885,725 |
| 2026-04-09 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 1,648,819 |
| 2026-04-08 | 3.350 | 3.500 | 3.255 | 3.400 | 3.400 | 10,167,378 |
| 2026-04-07 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 4,568,450 |
| 2026-04-02 | 3.050 | 3.400 | 2.900 | 3.300 | 3.300 | 5,580,949 |
| 2026-04-01 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 2,123,649 |
| 2026-03-31 | 3.000 | 3.200 | 2.900 | 3.050 | 3.050 | 2,224,031 |
| 2026-03-30 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 1,783,361 |
| 2026-03-27 | 3.200 | 3.300 | 2.900 | 2.980 | 2.980 | 3,924,615 |
| 2026-03-26 | 3.425 | 3.500 | 3.100 | 3.180 | 3.180 | 4,063,738 |
| 2026-03-25 | 3.200 | 3.400 | 3.100 | 3.300 | 3.300 | 2,931,668 |
| 2026-03-24 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 1,734,791 |
| 2026-03-23 | 3.200 | 3.300 | 2.900 | 3.180 | 3.180 | 7,952,307 |
| 2026-03-20 | 3.375 | 3.640 | 3.200 | 3.250 | 3.250 | 3,558,760 |
| 2026-03-19 | 3.575 | 3.600 | 3.300 | 3.375 | 3.375 | 7,221,552 |
| 2026-03-18 | 3.700 | 3.750 | 3.550 | 3.625 | 3.625 | 4,587,484 |
| 2026-03-17 | 3.750 | 3.800 | 3.650 | 3.700 | 3.700 | 2,780,422 |
| 2026-03-16 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 1,259,140 |
| 2026-03-13 | 3.850 | 3.900 | 3.700 | 3.750 | 3.750 | 3,396,676 |
| 2026-03-12 | 3.850 | 3.900 | 3.750 | 3.750 | 3.750 | 2,967,696 |
| 2026-03-11 | 3.800 | 3.900 | 3.700 | 3.850 | 3.850 | 3,061,641 |
| 2026-03-10 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 3,920,064 |
| 2026-03-09 | 4.000 | 4.100 | 3.600 | 3.800 | 3.800 | 7,490,417 |
| 2026-03-06 | 3.950 | 4.200 | 3.800 | 4.000 | 4.000 | 5,600,215 |
| 2026-03-05 | 3.950 | 4.100 | 3.800 | 3.960 | 3.960 | 30,353,080 |
| 2026-03-04 | 3.900 | 4.100 | 3.800 | 3.980 | 3.980 | 8,332,143 |
| 2026-03-03 | 4.100 | 4.200 | 3.800 | 3.900 | 3.900 | 7,184,534 |
| 2026-03-02 | 4.150 | 4.300 | 4.000 | 4.100 | 4.100 | 5,418,422 |
| 2026-02-27 | 3.800 | 4.400 | 3.700 | 4.150 | 4.150 | 35,735,779 |
| 2026-02-26 | 3.850 | 3.900 | 3.700 | 3.800 | 3.800 | 5,968,903 |
| 2026-02-25 | 3.900 | 4.100 | 3.800 | 3.850 | 3.850 | 8,432,179 |
| 2026-02-24 | 3.800 | 4.000 | 3.700 | 3.900 | 3.900 | 3,495,332 |
| 2026-02-23 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 2,849,259 |
| 2026-02-20 | 3.800 | 3.868 | 3.738 | 3.800 | 3.800 | 808,662 |
| 2026-02-19 | 3.650 | 3.900 | 3.600 | 3.800 | 3.800 | 5,252,494 |
| 2026-02-18 | 3.750 | 3.800 | 3.600 | 3.650 | 3.650 | 2,267,404 |
| 2026-02-17 | 3.900 | 4.000 | 3.700 | 3.750 | 3.750 | 2,787,792 |
| 2026-02-16 | 3.900 | 4.000 | 3.800 | 3.880 | 3.880 | 1,558,644 |
| 2026-02-13 | 3.950 | 4.000 | 3.855 | 3.900 | 3.900 | 3,822,988 |
| 2026-02-12 | 3.950 | 4.200 | 3.900 | 4.000 | 4.000 | 8,340,786 |
| 2026-02-11 | 3.850 | 4.000 | 3.800 | 3.900 | 3.900 | 6,294,505 |
| 2026-02-10 | 3.675 | 4.100 | 3.600 | 3.900 | 3.900 | 20,102,369 |
| 2026-02-09 | 3.950 | 4.100 | 3.600 | 3.700 | 3.700 | 11,665,090 |
| 2026-02-06 | 3.775 | 3.900 | 3.700 | 3.850 | 3.850 | 2,749,158 |
| 2026-02-05 | 3.950 | 4.000 | 3.700 | 3.775 | 3.775 | 10,335,883 |
| 2026-02-04 | 4.050 | 4.200 | 3.900 | 3.950 | 3.950 | 8,181,220 |
| 2026-02-03 | 4.100 | 4.200 | 4.000 | 4.050 | 4.050 | 4,019,346 |
| 2026-02-02 | 3.900 | 4.200 | 3.800 | 4.020 | 4.020 | 7,366,278 |
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.