AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.000 | 3.245 | 2.900 | 3.100 | 3.100 | 4,627,053 |
| 2025-11-04 | 3.100 | 3.138 | 2.800 | 3.000 | 3.000 | 3,169,770 |
| 2025-11-03 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 1,439,709 |
| 2025-10-31 | 3.000 | 3.290 | 2.900 | 3.100 | 3.100 | 5,333,479 |
| 2025-10-30 | 2.700 | 3.050 | 2.650 | 3.000 | 3.000 | 16,300,074 |
| 2025-10-29 | 2.675 | 2.750 | 2.650 | 2.700 | 2.700 | 1,830,790 |
| 2025-10-28 | 2.750 | 2.800 | 2.600 | 2.675 | 2.675 | 6,083,619 |
| 2025-10-27 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 2,366,087 |
| 2025-10-24 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 1,413,181 |
| 2025-10-23 | 2.750 | 2.900 | 2.750 | 2.800 | 2.800 | 982,924 |
| 2025-10-22 | 2.900 | 3.000 | 2.700 | 2.750 | 2.750 | 2,228,110 |
| 2025-10-21 | 2.950 | 3.000 | 2.850 | 2.850 | 2.850 | 1,892,903 |
| 2025-10-20 | 2.950 | 3.000 | 2.900 | 3.000 | 3.000 | 3,640,697 |
| 2025-10-17 | 3.050 | 3.100 | 2.900 | 2.950 | 2.950 | 2,568,396 |
| 2025-10-16 | 3.050 | 3.100 | 2.922 | 3.050 | 3.050 | 3,451,012 |
| 2025-10-15 | 3.250 | 3.400 | 3.000 | 3.000 | 3.000 | 11,732,918 |
| 2025-10-14 | 3.200 | 3.400 | 3.100 | 3.150 | 3.150 | 3,650,467 |
| 2025-10-13 | 3.300 | 3.344 | 3.000 | 3.300 | 3.300 | 3,603,282 |
| 2025-10-10 | 3.350 | 3.400 | 3.200 | 3.350 | 3.350 | 4,907,040 |
| 2025-10-09 | 3.200 | 3.400 | 3.018 | 3.400 | 3.400 | 6,880,450 |
| 2025-10-08 | 3.300 | 3.400 | 3.100 | 3.340 | 3.340 | 2,453,294 |
| 2025-10-07 | 3.400 | 3.500 | 3.200 | 3.300 | 3.300 | 3,205,736 |
| 2025-10-06 | 3.200 | 3.500 | 3.100 | 3.350 | 3.350 | 6,936,034 |
| 2025-10-03 | 3.075 | 3.300 | 3.000 | 3.230 | 3.230 | 4,604,511 |
| 2025-10-02 | 2.900 | 3.200 | 2.851 | 3.075 | 3.075 | 6,522,384 |
| 2025-10-01 | 2.950 | 3.000 | 2.800 | 2.930 | 2.930 | 5,003,544 |
| 2025-09-30 | 3.000 | 3.100 | 2.900 | 2.950 | 2.950 | 3,580,057 |
| 2025-09-29 | 3.050 | 3.100 | 2.875 | 3.000 | 3.000 | 6,173,941 |
| 2025-09-26 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 1,891,404 |
| 2025-09-25 | 3.150 | 3.300 | 3.000 | 3.200 | 3.200 | 2,517,402 |
| 2025-09-24 | 3.050 | 3.200 | 2.910 | 3.150 | 3.150 | 3,966,062 |
| 2025-09-23 | 3.200 | 3.200 | 3.002 | 3.050 | 3.050 | 2,845,124 |
| 2025-09-22 | 3.050 | 3.298 | 3.000 | 3.200 | 3.200 | 5,046,479 |
| 2025-09-19 | 3.050 | 3.100 | 2.900 | 3.050 | 3.050 | 2,557,056 |
| 2025-09-18 | 3.100 | 3.200 | 3.000 | 3.040 | 3.040 | 2,239,137 |
| 2025-09-17 | 3.100 | 3.200 | 3.035 | 3.050 | 3.050 | 1,134,416 |
| 2025-09-16 | 3.350 | 3.400 | 3.014 | 3.100 | 3.100 | 5,819,929 |
| 2025-09-15 | 3.650 | 3.800 | 3.300 | 3.340 | 3.340 | 3,800,910 |
| 2025-09-12 | 3.450 | 3.600 | 3.303 | 3.500 | 3.500 | 2,581,240 |
| 2025-09-11 | 3.400 | 3.500 | 3.300 | 3.450 | 3.450 | 6,527,139 |
| 2025-09-10 | 3.450 | 3.500 | 3.300 | 3.400 | 3.400 | 3,229,448 |
| 2025-09-09 | 3.450 | 3.600 | 3.400 | 3.450 | 3.450 | 4,248,779 |
| 2025-09-08 | 3.400 | 3.600 | 3.300 | 3.450 | 3.450 | 3,005,302 |
| 2025-09-05 | 3.550 | 3.600 | 3.333 | 3.400 | 3.400 | 1,633,205 |
| 2025-09-04 | 3.700 | 3.800 | 3.400 | 3.550 | 3.550 | 6,113,833 |
| 2025-09-03 | 3.900 | 4.000 | 3.600 | 3.700 | 3.700 | 8,318,486 |
| 2025-09-02 | 3.500 | 3.799 | 3.400 | 3.750 | 3.750 | 15,026,610 |
| 2025-09-01 | 3.250 | 3.600 | 3.200 | 3.450 | 3.450 | 14,799,800 |
| 2025-08-29 | 3.050 | 3.300 | 3.000 | 3.250 | 3.250 | 11,467,447 |
| 2025-08-28 | 2.950 | 3.100 | 2.900 | 3.000 | 3.000 | 593,217 |
| 2025-08-27 | 3.100 | 3.200 | 2.900 | 2.950 | 2.950 | 6,106,898 |
| 2025-08-26 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 1,768,678 |
| 2025-08-22 | 3.050 | 3.200 | 3.028 | 3.060 | 3.060 | 1,994,094 |
| 2025-08-21 | 3.100 | 3.300 | 3.000 | 3.050 | 3.050 | 6,632,965 |
| 2025-08-20 | 2.900 | 3.000 | 2.836 | 2.900 | 2.900 | 511,408 |
| 2025-08-19 | 3.000 | 3.000 | 2.805 | 2.900 | 2.900 | 2,968,726 |
| 2025-08-18 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 1,124,849 |
| 2025-08-15 | 3.050 | 3.100 | 2.935 | 3.000 | 3.000 | 2,588,565 |
| 2025-08-14 | 3.050 | 3.100 | 3.020 | 3.090 | 3.090 | 1,627,695 |
| 2025-08-13 | 3.150 | 3.200 | 3.000 | 3.050 | 3.050 | 3,229,651 |
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.