Africa Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 0.595 | 0.595 | 0.575 | 0.575 | 0.575 | 19,963 |
| 2024-08-14 | 0.580 | 0.680 | 0.555 | 0.590 | 0.590 | 190,035 |
| 2024-08-13 | 0.635 | 0.635 | 0.565 | 0.570 | 0.570 | 90,120 |
| 2024-08-12 | 0.565 | 0.655 | 0.565 | 0.650 | 0.650 | 19,802 |
| 2024-08-09 | 0.775 | 0.775 | 0.610 | 0.655 | 0.655 | 107,495 |
| 2024-08-08 | 0.810 | 0.820 | 0.625 | 0.675 | 0.675 | 143,813 |
| 2024-08-07 | 1.000 | 1.050 | 0.750 | 0.790 | 0.790 | 134,494 |
| 2024-08-06 | 1.120 | 1.120 | 0.800 | 0.870 | 0.870 | 148,011 |
| 2024-08-05 | 0.900 | 1.150 | 0.800 | 1.150 | 1.150 | 24,797 |
| 2024-08-02 | 0.905 | 1.000 | 0.805 | 0.900 | 0.900 | 62,692 |
| 2024-08-01 | 1.150 | 1.350 | 0.975 | 0.995 | 0.995 | 131,016 |
| 2024-07-31 | 1.220 | 1.270 | 1.130 | 1.150 | 1.150 | 29,963 |
| 2024-07-30 | 1.410 | 1.480 | 1.250 | 1.250 | 1.250 | 39,906 |
| 2024-07-29 | 1.360 | 1.660 | 1.310 | 1.310 | 1.310 | 67,091 |
| 2024-07-26 | 1.360 | 1.670 | 1.300 | 1.360 | 1.360 | 5,499 |
| 2024-07-25 | 1.360 | 1.690 | 1.320 | 1.360 | 1.360 | 5,941 |
| 2024-07-24 | 1.450 | 1.450 | 1.360 | 1.360 | 1.360 | 5,281 |
| 2024-07-23 | 1.290 | 1.450 | 1.260 | 1.360 | 1.360 | 10,537 |
| 2024-07-22 | 1.190 | 1.300 | 1.190 | 1.290 | 1.290 | 7,279 |
| 2024-07-19 | 1.100 | 1.280 | 1.100 | 1.190 | 1.190 | 11,974 |
| 2024-07-18 | 1.300 | 1.370 | 1.090 | 1.310 | 1.310 | 12,799 |
| 2024-07-17 | 1.480 | 1.500 | 1.250 | 1.300 | 1.300 | 20,238 |
| 2024-07-16 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 1,586 |
| 2024-07-15 | 1.380 | 1.680 | 1.360 | 1.360 | 1.360 | 19,478 |
| 2024-07-12 | 1.400 | 1.630 | 1.300 | 1.380 | 1.380 | 16,357 |
| 2024-07-11 | 1.250 | 1.640 | 1.250 | 1.400 | 1.400 | 29,451 |
| 2024-07-10 | 1.420 | 1.420 | 1.200 | 1.220 | 1.220 | 15,036 |
| 2024-07-09 | 1.640 | 1.640 | 1.210 | 1.420 | 1.420 | 687 |
| 2024-07-08 | 1.150 | 1.470 | 1.150 | 1.160 | 1.160 | 25,140 |
| 2024-07-05 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 1,497 |
| 2024-07-04 | 1.240 | 1.240 | 1.160 | 1.160 | 1.160 | 301 |
| 2024-07-03 | 1.400 | 1.410 | 1.210 | 1.220 | 1.220 | 12,607 |
| 2024-07-02 | 1.250 | 1.500 | 1.150 | 1.400 | 1.400 | 12,779 |
| 2024-07-01 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 2,476 |
| 2024-06-28 | 1.090 | 1.110 | 1.080 | 1.080 | 1.080 | 11,027 |
| 2024-06-27 | 1.040 | 1.400 | 1.040 | 1.090 | 1.090 | 24,965 |
| 2024-06-26 | 1.170 | 1.170 | 1.040 | 1.170 | 1.170 | 3,490 |
| 2024-06-25 | 1.050 | 1.180 | 1.050 | 1.180 | 1.180 | 112 |
| 2024-06-24 | 1.190 | 1.190 | 0.925 | 1.190 | 1.190 | 1,618 |
| 2024-06-20 | 1.300 | 1.300 | 1.060 | 1.060 | 1.060 | 11,297 |
| 2024-06-18 | 1.100 | 1.330 | 1.080 | 1.080 | 1.080 | 21,063 |
| 2024-06-17 | 1.270 | 1.270 | 1.090 | 1.100 | 1.100 | 5,543 |
| 2024-06-14 | 1.020 | 1.270 | 1.020 | 1.270 | 1.270 | 26,258 |
| 2024-06-13 | 1.200 | 1.200 | 1.070 | 1.190 | 1.190 | 5,438 |
| 2024-06-12 | 1.110 | 1.200 | 1.110 | 1.200 | 1.200 | 2,474 |
| 2024-06-11 | 1.250 | 1.250 | 1.110 | 1.140 | 1.140 | 3,497 |
| 2024-06-10 | 1.100 | 1.270 | 1.050 | 1.270 | 1.270 | 1,254 |
| 2024-06-07 | 1.200 | 1.200 | 1.100 | 1.100 | 1.100 | 1,527 |
| 2024-06-05 | 1.290 | 1.290 | 1.100 | 1.100 | 1.100 | 38,376 |
| 2024-06-04 | 1.300 | 1.300 | 1.060 | 1.110 | 1.110 | 20,119 |
| 2024-06-03 | 1.110 | 1.190 | 1.030 | 1.190 | 1.190 | 10,397 |
| 2024-05-31 | 1.080 | 1.360 | 1.020 | 1.110 | 1.110 | 75,822 |
| 2024-05-30 | 0.965 | 1.070 | 0.965 | 0.965 | 0.965 | 596 |
| 2024-05-29 | 1.100 | 1.100 | 0.935 | 0.965 | 0.965 | 3,725 |
| 2024-05-28 | 1.010 | 1.010 | 0.920 | 0.975 | 0.975 | 4,478 |
| 2024-05-27 | 1.080 | 1.080 | 0.905 | 1.080 | 1.080 | 8,036 |
| 2024-05-24 | 1.080 | 1.080 | 0.900 | 1.080 | 1.080 | 8,540 |
| 2024-05-23 | 0.985 | 0.995 | 0.810 | 0.995 | 0.995 | 7,589 |
| 2024-05-22 | 0.900 | 0.990 | 0.800 | 0.985 | 0.985 | 3,111 |
| 2024-05-21 | 0.950 | 0.950 | 0.875 | 0.875 | 0.875 | 13,059 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.