Market data

Select a section

Afritin Mining Limited NPV

(ATM)
Sector: Industrial Metals & Mining
3.50p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3.60p 3.60p 3.40p 3.50p 2,645,818
18/09/2024 3.65p 3.65p 3.50p 3.50p 1,218,472
17/09/2024 3.65p 3.80p 3.50p 3.60p 1,058,168
16/09/2024 3.70p 3.80p 3.50p 3.65p 1,153,102
13/09/2024 3.60p 3.80p 3.50p 3.60p 1,646,720
12/09/2024 3.95p 4.00p 3.50p 3.65p 4,409,626
11/09/2024 3.70p 3.80p 3.58p 3.70p 881,680
10/09/2024 3.65p 3.80p 3.50p 3.70p 1,304,240
09/09/2024 3.55p 4.00p 3.45p 3.70p 23,266,531
06/09/2024 3.18p 3.20p 3.16p 3.18p 3,850,539
05/09/2024 3.18p 3.20p 3.15p 3.18p 3,133,277
04/09/2024 3.30p 3.30p 3.15p 3.18p 2,210,664
03/09/2024 3.40p 3.50p 3.20p 3.35p 301,894
02/09/2024 3.40p 3.44p 3.31p 3.40p 938,596
30/08/2024 3.70p 3.73p 3.20p 3.40p 3,764,393
29/08/2024 3.45p 3.45p 3.31p 3.45p 50,899
28/08/2024 3.40p 3.60p 3.30p 3.45p 994,468
27/08/2024 3.50p 3.60p 3.32p 3.40p 852,247
26/08/2024 3.50p 3.60p 3.46p 3.50p 931,775
23/08/2024 3.50p 3.60p 3.46p 3.50p 931,775
22/08/2024 3.50p 3.60p 3.46p 3.50p 931,775
21/08/2024 3.60p 3.70p 3.43p 3.50p 1,698,674
20/08/2024 3.60p 3.70p 3.50p 3.50p 1,021,266
19/08/2024 3.60p 3.62p 3.51p 3.60p 581,694
16/08/2024 3.60p 3.70p 3.50p 3.60p 1,263,532
15/08/2024 3.45p 3.78p 3.40p 3.60p 3,476,153
14/08/2024 3.50p 3.54p 3.43p 3.45p 69,769
13/08/2024 3.55p 3.70p 3.43p 3.50p 2,216,542
12/08/2024 3.25p 3.60p 3.25p 3.55p 8,487,071
09/08/2024 3.25p 3.30p 3.10p 3.30p 722,864
08/08/2024 3.30p 3.30p 3.20p 3.25p 836,640
07/08/2024 3.45p 3.50p 3.23p 3.25p 3,806,923
06/08/2024 3.10p 3.30p 2.94p 3.25p 4,554,458
05/08/2024 3.05p 3.18p 2.84p 3.10p 4,194,360
02/08/2024 3.25p 3.30p 2.90p 3.10p 4,258,516
01/08/2024 3.25p 3.30p 3.20p 3.25p 128,398
31/07/2024 3.20p 3.30p 3.10p 3.25p 1,550,245
30/07/2024 3.15p 3.30p 3.15p 3.20p 515,009
29/07/2024 3.20p 3.30p 3.13p 3.18p 2,849,450
26/07/2024 3.15p 3.30p 3.13p 3.20p 6,784,483
25/07/2024 3.35p 3.40p 3.10p 3.20p 6,048,866
24/07/2024 3.45p 3.50p 3.30p 3.35p 1,164,989
23/07/2024 3.45p 3.50p 3.20p 3.45p 8,669,388
22/07/2024 3.55p 3.60p 3.40p 3.40p 5,914,884
19/07/2024 3.60p 3.70p 3.50p 3.60p 190,494
18/07/2024 3.65p 3.70p 3.50p 3.65p 3,031,491
17/07/2024 3.75p 3.80p 3.60p 3.65p 4,510,501
16/07/2024 3.75p 3.80p 3.75p 3.75p 369,402
15/07/2024 3.80p 3.90p 3.70p 3.75p 969,716
12/07/2024 3.80p 3.84p 3.70p 3.75p 1,472,870
11/07/2024 3.75p 3.90p 3.70p 3.80p 2,994,037
10/07/2024 3.75p 3.88p 3.65p 3.88p 1,446,985
09/07/2024 3.75p 3.80p 3.70p 3.75p 761,430
08/07/2024 3.75p 3.77p 3.70p 3.75p 1,405,492
05/07/2024 3.75p 3.79p 3.70p 3.75p 1,152,591
04/07/2024 3.70p 3.80p 3.67p 3.75p 2,021,888
03/07/2024 3.80p 3.90p 3.66p 3.74p 2,619,137
02/07/2024 3.80p 3.85p 3.70p 3.80p 337,998
01/07/2024 3.85p 3.90p 3.70p 3.80p 850,226
28/06/2024 3.95p 4.00p 3.80p 3.85p 4,422,234
27/06/2024 3.85p 4.10p 3.70p 3.95p 14,015,908
26/06/2024 3.90p 4.00p 3.63p 3.74p 7,804,560
25/06/2024 3.85p 4.00p 3.80p 3.90p 4,858,290
24/06/2024 3.90p 4.00p 3.80p 3.85p 9,847,413
21/06/2024 4.70p 4.72p 3.76p 3.90p 32,877,111
20/06/2024 4.65p 4.80p 4.50p 4.60p 3,261,837
19/06/2024 4.70p 4.78p 4.56p 4.65p 254,178
18/06/2024 4.65p 4.80p 4.50p 4.70p 3,115,760
17/06/2024 4.65p 4.80p 4.58p 4.65p 1,086,513
14/06/2024 4.75p 4.80p 4.58p 4.60p 517,277
13/06/2024 4.75p 4.80p 4.50p 4.70p 1,902,023
12/06/2024 4.80p 5.00p 4.52p 4.75p 2,888,132
11/06/2024 4.80p 5.00p 4.63p 4.80p 155,693
10/06/2024 4.65p 5.00p 4.50p 4.80p 1,418,619
07/06/2024 4.85p 5.00p 4.56p 4.65p 1,478,170
06/06/2024 4.90p 5.00p 4.70p 4.85p 491,009
05/06/2024 4.90p 4.90p 4.80p 4.90p 367,457
04/06/2024 4.90p 5.00p 4.80p 4.90p 575,886
03/06/2024 4.85p 5.00p 4.76p 4.90p 4,849,619
31/05/2024 4.80p 5.00p 4.76p 4.85p 4,228,158
30/05/2024 4.90p 4.90p 4.70p 4.80p 4,564,153
29/05/2024 5.05p 5.05p 4.80p 4.80p 2,062,954
28/05/2024 5.00p 5.20p 4.80p 5.05p 6,386,979
27/05/2024 4.85p 5.20p 4.81p 5.00p 5,468,355
24/05/2024 4.85p 5.20p 4.81p 5.00p 5,468,355
23/05/2024 4.80p 4.90p 4.73p 4.90p 1,831,622
22/05/2024 5.00p 5.10p 4.80p 4.85p 3,462,117
21/05/2024 5.10p 5.20p 4.90p 4.90p 1,351,062
20/05/2024 4.85p 5.20p 4.70p 5.10p 4,289,344
17/05/2024 5.00p 5.10p 4.70p 4.75p 2,355,228
16/05/2024 5.10p 5.20p 5.00p 5.00p 1,522,554
15/05/2024 4.90p 5.18p 4.80p 5.10p 4,281,407
14/05/2024 4.70p 5.00p 4.66p 4.90p 2,915,290
13/05/2024 4.80p 4.90p 4.60p 4.70p 803,704
10/05/2024 4.80p 4.90p 4.70p 4.80p 2,707,887
09/05/2024 4.65p 4.90p 4.60p 4.75p 2,678,872
08/05/2024 4.80p 4.80p 4.50p 4.70p 2,284,035
07/05/2024 4.85p 4.90p 4.70p 4.70p 1,789,042
06/05/2024 4.80p 4.90p 4.70p 4.85p 1,214,093
03/05/2024 4.80p 4.90p 4.70p 4.85p 1,214,093
02/05/2024 4.90p 5.00p 4.70p 4.80p 882,492
01/05/2024 4.90p 5.00p 4.80p 4.90p 394,875
30/04/2024 5.00p 5.12p 4.76p 4.90p 3,071,500
29/04/2024 5.05p 5.20p 4.90p 5.00p 2,006,774
26/04/2024 5.05p 5.08p 4.90p 5.05p 933,864
25/04/2024 5.05p 5.17p 4.90p 5.05p 3,843,597
24/04/2024 4.95p 5.20p 4.90p 5.05p 1,621,624
23/04/2024 5.30p 5.40p 4.90p 4.95p 6,725,192
22/04/2024 5.40p 5.50p 5.22p 5.30p 3,554,164
19/04/2024 5.10p 5.54p 5.10p 5.44p 14,909,309
18/04/2024 5.05p 5.40p 5.05p 5.22p 8,762,745
17/04/2024 4.80p 5.09p 4.60p 5.05p 3,628,750
16/04/2024 4.95p 4.95p 4.62p 4.80p 1,560,469
15/04/2024 5.05p 5.20p 4.90p 4.95p 3,508,526
12/04/2024 4.95p 5.20p 4.83p 5.10p 4,706,896
11/04/2024 5.00p 5.08p 4.80p 4.95p 4,187,226
10/04/2024 4.95p 5.20p 4.90p 5.00p 7,317,373
09/04/2024 4.65p 5.00p 4.53p 4.70p 6,816,720
08/04/2024 4.45p 4.83p 4.41p 4.65p 2,834,646
05/04/2024 4.35p 4.50p 4.20p 4.40p 3,130,535
04/04/2024 4.35p 4.50p 4.21p 4.35p 1,593,447
03/04/2024 4.35p 4.50p 4.20p 4.35p 432,262
02/04/2024 4.25p 4.40p 4.10p 4.10p 2,146,054
01/04/2024 4.30p 4.40p 4.20p 4.20p 1,958,624
29/03/2024 4.30p 4.40p 4.20p 4.20p 1,958,624
28/03/2024 4.30p 4.40p 4.20p 4.20p 1,958,624
27/03/2024 4.40p 4.50p 4.20p 4.30p 2,709,216
26/03/2024 4.30p 4.40p 4.20p 4.25p 774,394
25/03/2024 4.40p 4.51p 4.24p 4.35p 1,983,258
22/03/2024 4.35p 4.50p 4.20p 4.40p 739,292
21/03/2024 4.55p 4.67p 4.32p 4.35p 808,486
20/03/2024 4.70p 4.75p 4.40p 4.55p 964,792
19/03/2024 5.00p 5.10p 4.60p 4.70p 1,398,643

Market data

Select a section