AfriTin Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	2.325	2.350	2.237	2.250	2.250	910,281
2025-02-18	2.325	2.350	2.250	2.325	2.325	430,554
2025-02-17	2.350	2.400	2.270	2.320	2.320	6,541,434
2025-02-14	2.325	2.400	2.300	2.350	2.350	8,276,137
2025-02-13	2.375	2.400	2.251	2.325	2.325	1,493,382
2025-02-12	2.500	2.575	2.300	2.375	2.375	9,281,075
2025-02-11	2.500	2.550	2.373	2.400	2.400	4,631,923
2025-02-10	2.425	2.625	2.400	2.500	2.500	14,166,806
2025-02-07	2.325	2.500	2.300	2.425	2.425	9,199,497
2025-02-06	2.325	2.400	2.250	2.325	2.325	9,284,312
2025-02-05	2.250	2.400	2.200	2.275	2.275	8,742,828
2025-02-04	2.175	2.315	2.150	2.250	2.250	18,972,694
2025-02-03	2.025	2.250	2.000	2.150	2.150	39,929,028
2025-01-31	1.980	2.050	1.980	2.000	2.000	6,058,677
2025-01-30	1.975	2.050	1.950	1.975	1.975	1,218,152
2025-01-29	2.075	2.100	1.900	1.975	1.975	4,130,792
2025-01-28	2.075	2.100	2.060	2.075	2.075	216,401
2025-01-27	2.175	2.200	2.050	2.075	2.075	4,159,017
2025-01-24	2.225	2.250	2.131	2.175	2.175	3,390,806
2025-01-23	2.225	2.250	2.200	2.225	2.225	2,179,936
2025-01-22	2.225	2.250	2.200	2.225	2.225	357,678
2025-01-21	2.300	2.300	2.200	2.225	2.225	511,050
2025-01-20	2.250	2.300	2.250	2.250	2.250	2,089,543
2025-01-17	2.250	2.300	2.200	2.250	2.250	3,416,756
2025-01-16	2.300	2.335	2.235	2.250	2.250	1,161,127
2025-01-15	2.255	2.370	2.255	2.300	2.300	969,873
2025-01-14	2.350	2.350	2.225	2.250	2.250	3,088,940
2025-01-13	2.350	2.425	2.260	2.350	2.350	4,245,821
2025-01-10	2.275	2.399	2.250	2.350	2.350	6,787,699
2025-01-09	2.150	2.300	2.120	2.275	2.275	4,117,051
2025-01-08	2.173	2.173	2.138	2.150	2.150	1,069,662
2025-01-07	2.175	2.200	2.100	2.175	2.175	2,053,619
2025-01-06	2.225	2.300	2.077	2.175	2.175	6,757,186
2025-01-03	2.125	2.250	2.010	2.225	2.225	10,036,410
2025-01-02	2.125	2.135	2.100	2.125	2.125	2,799,287
2024-12-31	2.175	2.200	2.100	2.125	2.125	1,978,366
2024-12-30	2.175	2.200	2.120	2.120	2.120	1,131,538
2024-12-27	2.175	2.240	2.150	2.175	2.175	827,817
2024-12-24	2.225	2.250	2.174	2.175	2.175	605,537
2024-12-23	2.225	2.250	2.163	2.225	2.225	583,249
2024-12-20	2.403	2.403	2.100	2.225	2.225	5,196,367
2024-12-19	2.450	2.468	2.322	2.400	2.400	1,281,704
2024-12-18	2.425	2.500	2.400	2.450	2.450	183,990
2024-12-17	2.425	2.450	2.425	2.425	2.425	739,250
2024-12-16	2.525	2.550	2.425	2.425	2.425	3,860,423
2024-12-13	2.625	2.635	2.500	2.525	2.525	2,926,667
2024-12-12	2.650	2.688	2.600	2.625	2.625	1,841,052
2024-12-11	2.675	2.725	2.600	2.650	2.650	7,560,645
2024-12-10	2.750	2.750	2.600	2.700	2.700	2,860,163
2024-12-09	2.650	2.750	2.600	2.700	2.700	1,953,821
2024-12-06	2.650	2.700	2.635	2.650	2.650	519,236
2024-12-05	2.700	2.788	2.600	2.650	2.650	1,788,481
2024-12-04	2.650	2.700	2.625	2.700	2.700	666,274
2024-12-03	2.675	2.750	2.633	2.675	2.675	575,235
2024-12-02	2.750	2.945	2.638	2.860	2.860	7,848,195
2024-11-29	2.400	2.800	2.400	2.750	2.750	5,864,507
2024-11-28	2.300	2.400	2.200	2.350	2.350	3,464,609
2024-11-27	2.300	2.300	2.231	2.300	2.300	527,763
2024-11-26	2.300	2.300	2.200	2.300	2.300	6,458,505
2024-11-25	2.450	2.500	2.200	2.300	2.300	3,469,961

← NewerPage 8 of 22 · 1,262 trading daysOlder →

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.