AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.450 | 2.500 | 2.400 | 2.450 | 2.450 | 1,488,766 |
| 2024-11-21 | 2.400 | 2.500 | 2.340 | 2.450 | 2.450 | 3,187,110 |
| 2024-11-20 | 2.200 | 2.400 | 2.150 | 2.400 | 2.400 | 5,507,115 |
| 2024-11-19 | 2.400 | 2.500 | 2.100 | 2.200 | 2.200 | 6,956,165 |
| 2024-11-18 | 2.425 | 2.500 | 2.301 | 2.400 | 2.400 | 2,399,600 |
| 2024-11-15 | 2.525 | 2.550 | 2.420 | 2.450 | 2.450 | 2,267,795 |
| 2024-11-14 | 2.660 | 2.660 | 2.500 | 2.525 | 2.525 | 4,678,859 |
| 2024-11-13 | 2.750 | 2.800 | 2.650 | 2.725 | 2.725 | 551,562 |
| 2024-11-12 | 2.750 | 2.769 | 2.700 | 2.750 | 2.750 | 2,022,055 |
| 2024-11-11 | 2.750 | 2.798 | 2.700 | 2.750 | 2.750 | 709,556 |
| 2024-11-08 | 2.800 | 2.857 | 2.700 | 2.750 | 2.750 | 6,113,023 |
| 2024-11-07 | 2.650 | 2.800 | 2.626 | 2.800 | 2.800 | 3,391,315 |
| 2024-11-06 | 2.850 | 3.000 | 2.650 | 2.650 | 2.650 | 438,682 |
| 2024-11-05 | 2.750 | 2.850 | 2.700 | 2.850 | 2.850 | 2,181,008 |
| 2024-11-04 | 2.900 | 3.000 | 2.700 | 2.750 | 2.750 | 1,191,108 |
| 2024-11-01 | 2.975 | 3.038 | 2.753 | 2.900 | 2.900 | 4,052,648 |
| 2024-10-31 | 3.100 | 3.120 | 2.800 | 2.975 | 2.975 | 5,946,544 |
| 2024-10-30 | 3.100 | 3.198 | 3.037 | 3.100 | 3.100 | 185,933 |
| 2024-10-29 | 3.066 | 3.200 | 3.066 | 3.100 | 3.100 | 415,013 |
| 2024-10-28 | 3.150 | 3.200 | 3.000 | 3.050 | 3.050 | 2,806,026 |
| 2024-10-25 | 3.200 | 3.300 | 3.100 | 3.150 | 3.150 | 567,840 |
| 2024-10-24 | 3.250 | 3.300 | 3.110 | 3.200 | 3.200 | 724,891 |
| 2024-10-23 | 3.300 | 3.400 | 3.200 | 3.250 | 3.250 | 224,930 |
| 2024-10-22 | 3.300 | 3.340 | 3.220 | 3.300 | 3.300 | 1,301,450 |
| 2024-10-21 | 3.350 | 3.500 | 3.200 | 3.300 | 3.300 | 1,492,952 |
| 2024-10-18 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 990,355 |
| 2024-10-17 | 3.300 | 3.500 | 3.200 | 3.350 | 3.350 | 1,048,080 |
| 2024-10-16 | 3.400 | 3.494 | 3.255 | 3.300 | 3.300 | 2,146,260 |
| 2024-10-15 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 1,106,817 |
| 2024-10-14 | 3.450 | 3.600 | 3.226 | 3.350 | 3.350 | 452,242 |
| 2024-10-11 | 3.450 | 3.600 | 3.311 | 3.450 | 3.450 | 248,580 |
| 2024-10-10 | 3.450 | 3.600 | 3.306 | 3.450 | 3.450 | 745,873 |
| 2024-10-09 | 3.500 | 3.600 | 3.300 | 3.450 | 3.450 | 209,654 |
| 2024-10-08 | 3.600 | 3.600 | 3.404 | 3.500 | 3.500 | 2,223,378 |
| 2024-10-07 | 3.600 | 3.700 | 3.550 | 3.550 | 3.550 | 2,618,264 |
| 2024-10-04 | 3.450 | 3.655 | 3.300 | 3.500 | 3.500 | 1,788,001 |
| 2024-10-03 | 3.350 | 3.500 | 3.250 | 3.450 | 3.450 | 2,259,938 |
| 2024-10-02 | 3.400 | 3.500 | 3.250 | 3.350 | 3.350 | 859,737 |
| 2024-10-01 | 3.400 | 3.441 | 3.315 | 3.400 | 3.400 | 424,540 |
| 2024-09-30 | 3.450 | 3.500 | 3.300 | 3.400 | 3.400 | 1,754,326 |
| 2024-09-27 | 3.450 | 3.468 | 3.327 | 3.450 | 3.450 | 164,832 |
| 2024-09-26 | 3.450 | 3.600 | 3.300 | 3.450 | 3.450 | 535,499 |
| 2024-09-25 | 3.450 | 3.600 | 3.306 | 3.400 | 3.400 | 319,324 |
| 2024-09-24 | 3.500 | 3.600 | 3.300 | 3.450 | 3.450 | 546,733 |
| 2024-09-23 | 3.450 | 3.700 | 3.356 | 3.500 | 3.500 | 431,299 |
| 2024-09-20 | 3.500 | 3.550 | 3.400 | 3.500 | 3.500 | 871,401 |
| 2024-09-19 | 3.600 | 3.600 | 3.400 | 3.500 | 3.500 | 2,645,818 |
| 2024-09-18 | 3.589 | 3.589 | 3.500 | 3.500 | 3.500 | 1,218,472 |
| 2024-09-17 | 3.650 | 3.800 | 3.500 | 3.600 | 3.600 | 1,058,168 |
| 2024-09-16 | 3.700 | 3.800 | 3.500 | 3.650 | 3.650 | 1,153,102 |
| 2024-09-13 | 3.600 | 3.800 | 3.500 | 3.600 | 3.600 | 1,646,720 |
| 2024-09-12 | 3.950 | 4.000 | 3.500 | 3.600 | 3.600 | 5,409,626 |
| 2024-09-11 | 3.700 | 3.800 | 3.575 | 3.650 | 3.650 | 881,680 |
| 2024-09-10 | 3.650 | 3.800 | 3.500 | 3.700 | 3.700 | 1,304,240 |
| 2024-09-09 | 3.550 | 4.000 | 3.450 | 3.700 | 3.700 | 23,266,531 |
| 2024-09-06 | 3.175 | 3.200 | 3.161 | 3.175 | 3.175 | 3,850,539 |
| 2024-09-05 | 3.175 | 3.200 | 3.150 | 3.175 | 3.175 | 3,133,277 |
| 2024-09-04 | 3.300 | 3.300 | 3.150 | 3.175 | 3.175 | 2,210,664 |
| 2024-09-03 | 3.400 | 3.500 | 3.200 | 3.350 | 3.350 | 301,894 |
| 2024-09-02 | 3.400 | 3.440 | 3.310 | 3.400 | 3.400 | 938,596 |
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.