AfriTin Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.800 | 6.894 | 6.676 | 6.800 | 6.800 | 1,585,987 |
| 2026-10-15 | 6.850 | 7.000 | 6.700 | 6.800 | 6.800 | 4,564,461 |
| 2026-10-14 | 6.900 | 7.100 | 6.700 | 6.860 | 6.860 | 2,905,553 |
| 2026-10-13 | 7.000 | 7.100 | 6.700 | 6.900 | 6.900 | 4,638,508 |
| 2026-10-12 | 6.850 | 7.100 | 6.700 | 6.900 | 6.900 | 3,084,252 |
| 2026-10-09 | 6.800 | 7.100 | 6.700 | 6.900 | 6.900 | 4,125,321 |
| 2026-10-08 | 6.850 | 7.000 | 6.700 | 6.900 | 6.900 | 3,823,153 |
| 2026-10-07 | 6.900 | 7.100 | 6.700 | 7.000 | 7.000 | 18,209,742 |
| 2026-10-06 | 6.600 | 7.100 | 6.500 | 7.000 | 7.000 | 13,822,168 |
| 2026-10-05 | 6.500 | 6.600 | 6.400 | 6.580 | 6.580 | 3,606,099 |
| 2026-10-02 | 6.500 | 6.725 | 6.300 | 6.560 | 6.560 | 4,540,423 |
| 2026-10-01 | 6.500 | 6.600 | 6.400 | 6.500 | 6.500 | 3,313,460 |
| 2026-09-30 | 6.750 | 6.900 | 6.400 | 6.500 | 6.500 | 5,393,784 |
| 2026-09-29 | 6.700 | 7.000 | 6.500 | 6.760 | 6.760 | 2,581,098 |
| 2026-09-28 | 7.050 | 7.200 | 6.518 | 6.600 | 6.600 | 4,958,676 |
| 2026-09-25 | 6.700 | 7.200 | 6.600 | 7.100 | 7.100 | 4,136,359 |
| 2026-09-24 | 6.800 | 6.900 | 6.600 | 6.700 | 6.700 | 9,917,559 |
| 2026-09-23 | 7.200 | 7.300 | 6.700 | 6.800 | 6.800 | 10,848,741 |
| 2026-09-22 | 7.250 | 7.400 | 7.100 | 7.100 | 7.100 | 5,878,887 |
| 2026-09-21 | 6.950 | 7.500 | 6.800 | 7.180 | 7.180 | 15,693,671 |
| 2026-09-18 | 6.600 | 7.100 | 6.500 | 7.100 | 7.100 | 14,778,329 |
| 2026-09-17 | 6.350 | 6.700 | 6.300 | 6.600 | 6.600 | 33,925,880 |
| 2026-09-16 | 6.000 | 6.400 | 5.800 | 6.380 | 6.380 | 13,023,159 |
| 2026-09-15 | 5.850 | 6.100 | 5.700 | 5.960 | 5.960 | 6,858,822 |
| 2026-09-14 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 5,278,041 |
| 2026-09-11 | 5.800 | 6.000 | 5.700 | 5.900 | 5.900 | 5,655,452 |
| 2026-09-10 | 6.250 | 6.400 | 5.700 | 5.820 | 5.820 | 26,738,701 |
| 2026-09-09 | 6.400 | 6.600 | 6.100 | 6.100 | 6.100 | 10,461,030 |
| 2026-09-08 | 6.350 | 6.600 | 6.200 | 6.300 | 6.300 | 11,353,124 |
| 2026-09-07 | 6.400 | 6.500 | 6.235 | 6.340 | 6.340 | 15,445,787 |
| 2026-09-04 | 6.200 | 6.500 | 6.200 | 6.480 | 6.480 | 6,133,704 |
| 2026-09-03 | 5.950 | 6.400 | 5.924 | 6.200 | 6.200 | 10,303,446 |
| 2026-09-02 | 6.000 | 6.100 | 5.800 | 6.000 | 6.000 | 3,496,142 |
| 2026-09-01 | 6.000 | 6.200 | 5.800 | 6.100 | 6.100 | 10,102,692 |
| 2026-08-28 | 6.150 | 6.300 | 5.800 | 5.900 | 5.900 | 23,502,767 |
| 2026-08-27 | 6.350 | 6.400 | 6.000 | 6.300 | 6.300 | 9,203,232 |
| 2026-08-26 | 6.400 | 6.600 | 6.000 | 6.400 | 6.400 | 33,315,895 |
| 2026-08-25 | 5.600 | 6.200 | 5.500 | 6.100 | 6.100 | 32,826,570 |
| 2026-08-24 | 5.600 | 6.200 | 5.500 | 5.700 | 5.700 | 21,632,740 |
| 2026-08-21 | 5.000 | 5.700 | 4.984 | 5.660 | 5.660 | 22,645,650 |
| 2026-08-20 | 4.950 | 5.100 | 4.900 | 5.000 | 5.000 | 7,858,663 |
| 2026-08-19 | 4.686 | 5.000 | 4.686 | 4.980 | 4.980 | 26,162,244 |
| 2026-08-18 | 4.900 | 5.100 | 4.600 | 4.675 | 4.675 | 24,015,480 |
| 2026-08-17 | 4.600 | 5.044 | 4.522 | 4.900 | 4.900 | 22,664,713 |
| 2026-08-14 | 4.500 | 4.700 | 4.365 | 4.550 | 4.550 | 10,522,821 |
| 2026-08-13 | 4.250 | 4.600 | 4.200 | 4.500 | 4.500 | 12,686,632 |
| 2026-08-12 | 4.100 | 4.300 | 4.000 | 4.250 | 4.250 | 6,901,904 |
| 2026-08-11 | 4.000 | 4.200 | 3.930 | 4.100 | 4.100 | 10,896,291 |
| 2026-08-10 | 3.950 | 4.100 | 3.800 | 4.040 | 4.040 | 6,896,399 |
| 2026-08-07 | 4.050 | 4.100 | 3.800 | 3.950 | 3.950 | 2,306,920 |
| 2026-08-06 | 3.950 | 4.200 | 3.800 | 4.050 | 4.050 | 8,699,317 |
| 2026-08-05 | 3.900 | 4.100 | 3.800 | 3.950 | 3.950 | 4,642,472 |
| 2026-08-04 | 3.900 | 3.975 | 3.800 | 3.850 | 3.850 | 1,951,691 |
| 2026-08-03 | 3.850 | 4.000 | 3.800 | 3.900 | 3.900 | 520,382 |
| 2026-07-31 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 761,383 |
| 2026-07-30 | 3.900 | 4.000 | 3.800 | 3.850 | 3.850 | 433,358 |
| 2026-07-29 | 4.000 | 4.100 | 3.860 | 3.860 | 3.860 | 1,923,765 |
| 2026-07-28 | 4.100 | 4.200 | 3.900 | 4.100 | 4.100 | 2,571,329 |
| 2026-07-27 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 665,952 |
| 2026-07-24 | 4.200 | 4.300 | 4.100 | 4.100 | 4.100 | 2,756,444 |
Page 1 of 22 · 1,264 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.