Africa Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	0.490	0.490	0.320	0.484	0.484	1,041
2025-02-10	0.490	0.490	0.490	0.490	0.490	408
2025-02-07	0.490	0.490	0.490	0.490	0.490	200
2025-02-06	0.480	0.480	0.404	0.474	0.474	10,480
2025-02-05	0.482	0.482	0.480	0.480	0.480	4,157
2025-02-04	0.416	0.484	0.402	0.420	0.420	2,999
2025-02-03	0.456	0.456	0.416	0.440	0.440	10,332
2025-01-31	0.436	0.484	0.412	0.416	0.416	12,814
2025-01-30	0.460	0.460	0.392	0.436	0.436	64,928
2025-01-29	0.462	0.525	0.460	0.462	0.462	24,665
2025-01-28	0.500	0.500	0.480	0.480	0.480	1,251
2025-01-27	0.500	0.500	0.500	0.500	0.500	906
2025-01-24	0.480	0.545	0.480	0.500	0.500	14,987
2025-01-23	0.510	0.520	0.468	0.515	0.515	17,494
2025-01-22	0.530	0.530	0.462	0.462	0.462	1,233
2025-01-21	0.515	0.525	0.462	0.525	0.525	1,193
2025-01-20	0.550	0.550	0.460	0.460	0.460	24,784
2025-01-17	0.486	0.486	0.486	0.486	0.486	6,765
2025-01-16	0.494	0.494	0.494	0.494	0.494	11,051
2025-01-15	0.570	0.570	0.494	0.494	0.494	2,296
2025-01-14	0.550	0.570	0.486	0.570	0.570	6,535
2025-01-13	0.520	0.550	0.486	0.550	0.550	3,082
2025-01-10	0.560	0.560	0.448	0.500	0.500	6,281
2025-01-09	0.540	0.560	0.460	0.560	0.560	34,312
2025-01-08	0.550	0.560	0.430	0.442	0.442	11,751
2025-01-07	0.448	0.580	0.368	0.500	0.500	83,524
2025-01-03	0.400	0.440	0.400	0.420	0.420	21,500
2025-01-02	0.374	0.378	0.276	0.378	0.378	3,702
2024-12-30	0.380	0.428	0.340	0.374	0.374	33,249
2024-12-27	0.376	0.418	0.376	0.418	0.418	21,561
2024-12-23	0.448	0.448	0.434	0.434	0.434	25,736
2024-12-20	0.332	0.454	0.332	0.340	0.340	1,880
2024-12-19	0.326	0.428	0.326	0.424	0.424	6,808
2024-12-18	0.454	0.454	0.402	0.432	0.432	86,648
2024-12-17	0.398	0.430	0.398	0.430	0.430	590
2024-12-16	0.430	0.466	0.420	0.430	0.430	17,097
2024-12-13	0.472	0.472	0.404	0.468	0.468	9,648
2024-12-12	0.468	0.468	0.468	0.468	0.468	2,400
2024-12-11	0.468	0.476	0.374	0.472	0.472	12,053
2024-12-10	0.416	0.416	0.354	0.416	0.416	71,673
2024-12-09	0.416	0.434	0.416	0.434	0.434	1,723
2024-12-06	0.450	0.454	0.414	0.440	0.440	10,680
2024-12-05	0.486	0.486	0.408	0.454	0.454	31,817
2024-12-04	0.470	0.494	0.410	0.426	0.426	92,402
2024-12-03	0.444	0.488	0.444	0.466	0.466	55,429
2024-12-02	0.484	0.492	0.446	0.454	0.454	31,833
2024-11-29	0.500	0.500	0.468	0.468	0.468	44,627
2024-11-28	0.470	0.498	0.442	0.442	0.442	7,076
2024-11-27	0.520	0.520	0.470	0.470	0.470	5,817
2024-11-26	0.530	0.530	0.525	0.525	0.525	7,704
2024-11-25	0.500	0.500	0.500	0.500	0.500	5,600
2024-11-22	0.490	0.496	0.384	0.496	0.496	11,048
2024-11-21	0.470	0.470	0.470	0.470	0.470	20,000
2024-11-20	0.458	0.535	0.458	0.535	0.535	622
2024-11-19	0.505	0.535	0.456	0.535	0.535	1,027
2024-11-18	0.505	0.545	0.505	0.505	0.505	3,064
2024-11-15	0.480	0.480	0.450	0.450	0.450	31,923
2024-11-14	0.500	0.500	0.484	0.498	0.498	14,504
2024-11-13	0.432	0.474	0.430	0.452	0.452	36,223
2024-11-12	0.470	0.472	0.432	0.472	0.472	3,786

← NewerPage 8 of 21 · 1,236 trading daysOlder →

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.