Africa Resources AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.47	0.47	0.47	0.47	0.47	-0.64%	123,158
Feb 25, 2026	0.47	0.47	0.47	0.47	0.47	-3.48%	224,940
Feb 24, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	1,437,556
Feb 23, 2026	0.50	0.50	0.50	0.50	0.50	-1.77%	5,926
Feb 20, 2026	0.51	0.51	0.51	0.51	0.51	1.20%	93,704
Feb 19, 2026	0.50	0.50	0.50	0.50	0.50	-2.33%	12,798
Feb 18, 2026	0.51	0.51	0.51	0.51	0.51	2.80%	23,806
Feb 17, 2026	0.50	0.50	0.50	0.50	0.50	-4.94%	32,349
Feb 16, 2026	0.53	0.53	0.53	0.53	0.53	-2.23%	51,280
Feb 13, 2026	0.54	0.54	0.54	0.54	0.54	-1.10%	20,554
Feb 12, 2026	0.54	0.54	0.54	0.54	0.54	-0.73%	119,742
Feb 11, 2026	0.55	0.55	0.55	0.55	0.55	-5.84%	335,734
Feb 10, 2026	0.58	0.58	0.58	0.58	0.58	1.39%	47,891
Feb 9, 2026	0.57	0.57	0.57	0.57	0.57	-2.38%	235,563
Feb 6, 2026	0.59	0.59	0.59	0.59	0.59	2.44%	56,752
Feb 5, 2026	0.57	0.57	0.57	0.57	0.57	-20.28%	878,644
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