Africa Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 10,241 |
| 2024-05-17 | 0.850 | 1.130 | 0.850 | 0.875 | 0.875 | 23,600 |
| 2024-05-16 | 0.990 | 0.990 | 0.950 | 0.960 | 0.960 | 12,891 |
| 2024-05-15 | 1.000 | 1.100 | 0.995 | 0.995 | 0.995 | 29,648 |
| 2024-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 50 |
| 2024-05-13 | 1.180 | 1.180 | 0.940 | 0.940 | 0.940 | 40,452 |
| 2024-05-10 | 0.995 | 1.180 | 0.995 | 1.180 | 1.180 | 22,913 |
| 2024-05-08 | 0.990 | 0.995 | 0.990 | 0.995 | 0.995 | 2,336 |
| 2024-05-06 | 1.070 | 1.070 | 0.870 | 0.995 | 0.995 | 32,540 |
| 2024-05-03 | 1.100 | 1.120 | 1.060 | 1.070 | 1.070 | 24,858 |
| 2024-05-02 | 1.100 | 1.400 | 1.080 | 1.090 | 1.090 | 19,914 |
| 2024-04-30 | 1.210 | 1.210 | 1.100 | 1.100 | 1.100 | 3,200 |
| 2024-04-29 | 1.050 | 1.220 | 1.050 | 1.220 | 1.220 | 5,025 |
| 2024-04-26 | 1.000 | 1.000 | 0.995 | 1.000 | 1.000 | 5,758 |
| 2024-04-25 | 0.975 | 1.340 | 0.975 | 1.020 | 1.020 | 12,679 |
| 2024-04-24 | 1.250 | 1.540 | 1.250 | 1.250 | 1.250 | 12,750 |
| 2024-04-23 | 1.050 | 1.250 | 0.850 | 1.250 | 1.250 | 26,438 |
| 2024-04-22 | 0.930 | 1.000 | 0.930 | 1.000 | 1.000 | 1,921 |
| 2024-04-19 | 0.950 | 0.950 | 0.915 | 0.930 | 0.930 | 5,010 |
| 2024-04-18 | 1.060 | 1.060 | 0.900 | 0.950 | 0.950 | 3,385 |
| 2024-04-17 | 0.865 | 1.060 | 0.865 | 1.060 | 1.060 | 1,121 |
| 2024-04-16 | 1.000 | 1.070 | 1.000 | 1.070 | 1.070 | 249 |
| 2024-04-15 | 1.090 | 1.090 | 1.000 | 1.000 | 1.000 | 3,879 |
| 2024-04-12 | 1.000 | 1.090 | 1.000 | 1.090 | 1.090 | 775 |
| 2024-04-11 | 1.050 | 1.080 | 1.000 | 1.000 | 1.000 | 1,462 |
| 2024-04-10 | 1.010 | 1.100 | 1.000 | 1.000 | 1.000 | 5,235 |
| 2024-04-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 721 |
| 2024-04-08 | 1.000 | 1.220 | 1.000 | 1.030 | 1.030 | 1,944 |
| 2024-04-05 | 1.100 | 1.190 | 1.000 | 1.000 | 1.000 | 3,680 |
| 2024-04-04 | 1.100 | 1.110 | 0.940 | 1.000 | 1.000 | 9,579 |
| 2024-04-03 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 26,117 |
| 2024-04-02 | 1.100 | 1.340 | 0.900 | 1.150 | 1.150 | 25,139 |
| 2024-03-28 | 1.115 | 1.115 | 1.015 | 1.015 | 1.015 | 15,765 |
| 2024-03-27 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 7,200 |
| 2024-03-26 | 1.075 | 1.150 | 1.060 | 1.060 | 1.060 | 12,376 |
| 2024-03-25 | 1.240 | 1.245 | 1.160 | 1.160 | 1.160 | 24,183 |
| 2024-03-22 | 1.175 | 1.265 | 1.170 | 1.240 | 1.240 | 20,311 |
| 2024-03-21 | 1.205 | 1.250 | 1.200 | 1.200 | 1.200 | 3,778 |
| 2024-03-20 | 1.195 | 1.295 | 1.195 | 1.295 | 1.295 | 3,351 |
| 2024-03-19 | 1.155 | 1.340 | 1.155 | 1.340 | 1.340 | 959 |
| 2024-03-18 | 1.280 | 1.280 | 1.180 | 1.280 | 1.280 | 17,406 |
| 2024-03-15 | 1.200 | 1.280 | 1.160 | 1.280 | 1.280 | 3,301 |
| 2024-03-14 | 1.365 | 1.365 | 1.160 | 1.200 | 1.200 | 39,096 |
| 2024-03-13 | 1.430 | 1.430 | 1.130 | 1.190 | 1.190 | 3,219 |
| 2024-03-12 | 1.495 | 1.495 | 1.250 | 1.410 | 1.410 | 2,188 |
| 2024-03-11 | 1.205 | 1.495 | 1.205 | 1.495 | 1.495 | 14,141 |
| 2024-03-08 | 1.480 | 1.480 | 1.130 | 1.205 | 1.205 | 12,855 |
| 2024-03-07 | 1.220 | 1.480 | 1.220 | 1.480 | 1.480 | 3,234 |
| 2024-03-06 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 4,557 |
| 2024-03-05 | 1.260 | 1.390 | 1.170 | 1.170 | 1.170 | 15,661 |
| 2024-03-04 | 1.240 | 1.240 | 1.015 | 1.240 | 1.240 | 5,391 |
| 2024-03-01 | 1.340 | 1.435 | 1.220 | 1.240 | 1.240 | 3,870 |
| 2024-02-29 | 1.275 | 1.285 | 1.275 | 1.280 | 1.280 | 11,255 |
| 2024-02-28 | 1.290 | 1.290 | 1.200 | 1.255 | 1.255 | 22,209 |
| 2024-02-27 | 1.230 | 1.350 | 1.205 | 1.290 | 1.290 | 19,152 |
| 2024-02-26 | 1.310 | 1.500 | 1.210 | 1.230 | 1.230 | 20,838 |
| 2024-02-23 | 1.400 | 1.400 | 1.220 | 1.310 | 1.310 | 5,974 |
| 2024-02-22 | 1.220 | 1.500 | 1.150 | 1.400 | 1.400 | 41,821 |
| 2024-02-21 | 1.110 | 1.390 | 1.110 | 1.220 | 1.220 | 14,540 |
| 2024-02-20 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 8,099 |
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.