Africa Resources AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.72	0.72	0.72	0.72	0.72	-36.56%	704,939
Feb 3, 2026	1.14	1.14	1.14	1.14	1.14	-5.42%	266,833
Feb 2, 2026	1.20	1.20	1.20	1.20	1.20	0.84%	366,837
Jan 30, 2026	1.19	1.19	1.19	1.19	1.19	-15.60%	498,308
Jan 29, 2026	1.41	1.41	1.41	1.41	1.41	7.63%	2,522,261
Jan 28, 2026	1.31	1.31	1.31	1.31	1.31	19.09%	992,790
Jan 27, 2026	1.10	1.10	1.10	1.10	1.10	-18.22%	826,069
Jan 26, 2026	1.35	1.35	1.35	1.35	1.35	66.46%	2,554,555
Jan 23, 2026	0.81	0.81	0.81	0.81	0.81	31.60%	381,894
Jan 22, 2026	0.61	0.61	0.61	0.61	0.61	-4.95%	114,923
Jan 21, 2026	0.65	0.65	0.65	0.65	0.65	11.38%	44,350
Jan 20, 2026	0.58	0.58	0.58	0.58	0.58	0.35%	12,344
Jan 19, 2026	0.58	0.58	0.58	0.58	0.58	-3.34%	51,528
Jan 16, 2026	0.60	0.60	0.60	0.60	0.60	23.05%	11,737
Jan 15, 2026	0.49	0.49	0.49	0.49	0.49	-4.33%	2,022
Jan 14, 2026	0.51	0.51	0.51	0.51	0.51	5.18%	8,730
Jan 13, 2026	0.48	0.48	0.48	0.48	0.48	-3.78%	1,925
Jan 12, 2026	0.50	0.50	0.50	0.50	0.50	-7.72%	6,300
Jan 9, 2026	0.54	0.54	0.54	0.54	0.54	9.02%	228,245
Jan 8, 2026	0.50	0.50	0.50	0.50	0.50	6.40%	20,549
Jan 7, 2026	0.47	0.47	0.47	0.47	0.47	-3.70%	54,050
Jan 5, 2026	0.49	0.49	0.49	0.49	0.49	-0.41%	2,271
Jan 2, 2026	0.49	0.49	0.49	0.49	0.49	7.00%	20,562
Dec 30, 2025	0.46	0.46	0.46	0.46	0.46	-0.44%	10,058
Dec 29, 2025	0.46	0.46	0.46	0.46	0.46	2.23%	4,789
Dec 23, 2025	0.45	0.45	0.45	0.45	0.45	12.53%	1,094
Dec 22, 2025	0.40	0.40	0.40	0.40	0.40	-11.14%	1,850
Dec 19, 2025	0.45	0.45	0.45	0.45	0.45	1.13%	2,182
Dec 18, 2025	0.44	0.44	0.44	0.44	0.44	-	18,018
Dec 17, 2025	0.44	0.44	0.44	0.44	0.44	3.26%	3,559
Dec 16, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	21,696
Dec 15, 2025	0.44	0.44	0.44	0.44	0.44	0.69%	28,379
Dec 12, 2025	0.44	0.44	0.44	0.44	0.44	-0.68%	1,538
Dec 11, 2025	0.44	0.44	0.44	0.44	0.44	-	5,772
Dec 10, 2025	0.44	0.44	0.44	0.44	0.44	13.99%	52,223
Dec 9, 2025	0.39	0.39	0.39	0.39	0.39	-1.03%	18,851
Dec 8, 2025	0.39	0.39	0.39	0.39	0.39	-8.02%	17,779
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	0.95%	10,064
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	-1.87%	501
Dec 3, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	17,030
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	3.10%	19,466
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	1,629
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	-7.62%	6,044
Nov 27, 2025	0.43	0.43	0.43	0.43	0.43	5.61%	17,264
Nov 26, 2025	0.41	0.41	0.41	0.41	0.41	-4.43%	22,052
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	-5.71%	6,696
Nov 24, 2025	0.46	0.46	0.46	0.46	0.46	6.56%	3,731
Nov 21, 2025	0.43	0.43	0.43	0.43	0.43	-8.17%	2,036
Nov 20, 2025	0.47	0.47	0.47	0.47	0.47	4.26%	3,107
Nov 19, 2025	0.45	0.45	0.45	0.45	0.45	6.19%	30,208