AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 657,024 |
| 2025-05-16 | 3.100 | 3.130 | 3.056 | 3.100 | 3.100 | 2,213,120 |
| 2025-05-15 | 3.150 | 3.200 | 3.000 | 3.100 | 3.100 | 934,851 |
| 2025-05-14 | 3.100 | 3.190 | 3.100 | 3.100 | 3.100 | 687,188 |
| 2025-05-13 | 3.050 | 3.200 | 3.000 | 3.100 | 3.100 | 7,441,246 |
| 2025-05-12 | 3.050 | 3.099 | 3.000 | 3.050 | 3.050 | 1,658,772 |
| 2025-05-09 | 3.050 | 3.100 | 3.000 | 3.000 | 3.000 | 1,622,911 |
| 2025-05-08 | 3.000 | 3.100 | 2.950 | 3.080 | 3.080 | 3,507,268 |
| 2025-05-07 | 3.000 | 3.100 | 2.900 | 2.950 | 2.950 | 167,531 |
| 2025-05-06 | 3.050 | 3.100 | 2.900 | 3.000 | 3.000 | 1,612,862 |
| 2025-05-02 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 2,118,557 |
| 2025-05-01 | 3.150 | 3.200 | 2.933 | 3.000 | 3.000 | 3,092,002 |
| 2025-04-30 | 3.300 | 3.400 | 3.101 | 3.150 | 3.150 | 1,273,288 |
| 2025-04-29 | 2.850 | 3.400 | 2.800 | 3.280 | 3.280 | 8,315,122 |
| 2025-04-28 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 344,285 |
| 2025-04-25 | 2.750 | 2.900 | 2.660 | 2.850 | 2.850 | 7,136,469 |
| 2025-04-24 | 2.700 | 2.800 | 2.700 | 2.750 | 2.750 | 832,134 |
| 2025-04-23 | 2.700 | 2.800 | 2.600 | 2.700 | 2.700 | 192,199 |
| 2025-04-22 | 2.600 | 2.800 | 2.500 | 2.700 | 2.700 | 1,718,314 |
| 2025-04-17 | 2.600 | 2.640 | 2.500 | 2.600 | 2.600 | 581,439 |
| 2025-04-16 | 2.700 | 2.700 | 2.500 | 2.600 | 2.600 | 2,936,150 |
| 2025-04-15 | 2.700 | 2.719 | 2.600 | 2.700 | 2.700 | 711,016 |
| 2025-04-14 | 2.650 | 2.800 | 2.600 | 2.700 | 2.700 | 871,219 |
| 2025-04-11 | 2.650 | 2.800 | 2.600 | 2.700 | 2.700 | 2,043,266 |
| 2025-04-10 | 2.450 | 2.800 | 2.400 | 2.650 | 2.650 | 4,018,041 |
| 2025-04-09 | 2.650 | 2.700 | 2.300 | 2.350 | 2.350 | 3,160,432 |
| 2025-04-08 | 2.700 | 2.800 | 2.600 | 2.600 | 2.600 | 1,744,266 |
| 2025-04-07 | 2.800 | 2.900 | 2.400 | 2.700 | 2.700 | 8,959,225 |
| 2025-04-04 | 3.200 | 3.300 | 2.800 | 2.850 | 2.850 | 4,041,453 |
| 2025-04-03 | 3.350 | 3.400 | 2.930 | 3.200 | 3.200 | 4,415,314 |
| 2025-04-02 | 3.100 | 3.500 | 3.000 | 3.350 | 3.350 | 7,491,380 |
| 2025-04-01 | 2.900 | 3.300 | 2.800 | 3.100 | 3.100 | 5,137,821 |
| 2025-03-31 | 3.550 | 3.600 | 2.800 | 2.900 | 2.900 | 7,732,823 |
| 2025-03-28 | 3.500 | 3.700 | 3.400 | 3.480 | 3.480 | 5,447,369 |
| 2025-03-27 | 3.450 | 3.750 | 3.400 | 3.500 | 3.500 | 5,758,718 |
| 2025-03-26 | 3.300 | 3.600 | 3.100 | 3.450 | 3.450 | 7,842,461 |
| 2025-03-25 | 3.175 | 3.400 | 3.150 | 3.250 | 3.250 | 7,577,903 |
| 2025-03-24 | 3.350 | 3.400 | 3.100 | 3.175 | 3.175 | 2,357,238 |
| 2025-03-21 | 3.450 | 3.600 | 3.300 | 3.350 | 3.350 | 2,528,162 |
| 2025-03-20 | 3.620 | 3.620 | 3.400 | 3.450 | 3.450 | 1,626,540 |
| 2025-03-19 | 3.750 | 3.845 | 3.500 | 3.625 | 3.625 | 1,851,875 |
| 2025-03-18 | 3.700 | 3.895 | 3.590 | 3.750 | 3.750 | 2,802,712 |
| 2025-03-17 | 3.900 | 4.200 | 3.590 | 3.590 | 3.590 | 6,960,224 |
| 2025-03-14 | 3.525 | 4.400 | 3.500 | 4.000 | 4.000 | 21,801,389 |
| 2025-03-13 | 3.150 | 3.525 | 3.100 | 3.525 | 3.525 | 9,743,692 |
| 2025-03-12 | 3.350 | 3.400 | 3.100 | 3.200 | 3.200 | 7,254,769 |
| 2025-03-11 | 3.325 | 3.400 | 3.000 | 3.300 | 3.300 | 17,275,922 |
| 2025-03-10 | 2.775 | 3.750 | 2.700 | 3.400 | 3.400 | 121,536,367 |
| 2025-03-07 | 2.100 | 2.850 | 1.900 | 2.775 | 2.775 | 73,720,453 |
| 2025-03-06 | 1.800 | 2.000 | 1.700 | 1.950 | 1.950 | 142,543,840 |
| 2025-03-05 | 1.911 | 1.911 | 1.720 | 1.775 | 1.775 | 17,143,737 |
| 2025-03-04 | 1.875 | 1.983 | 1.850 | 1.920 | 1.920 | 15,614,991 |
| 2025-03-03 | 2.025 | 2.050 | 1.850 | 1.870 | 1.870 | 19,706,447 |
| 2025-02-28 | 2.175 | 2.200 | 2.000 | 2.040 | 2.040 | 18,946,762 |
| 2025-02-27 | 2.075 | 2.150 | 2.050 | 2.075 | 2.075 | 1,225,711 |
| 2025-02-26 | 2.075 | 2.100 | 2.050 | 2.075 | 2.075 | 765,118 |
| 2025-02-25 | 2.150 | 2.150 | 1.995 | 2.060 | 2.060 | 5,932,379 |
| 2025-02-24 | 2.200 | 2.250 | 2.102 | 2.175 | 2.175 | 1,862,740 |
| 2025-02-21 | 2.150 | 2.200 | 2.100 | 2.200 | 2.200 | 3,878,014 |
| 2025-02-20 | 2.250 | 2.300 | 2.125 | 2.150 | 2.150 | 8,524,089 |
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.