Africa Resources AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.50	0.50	0.50	0.50	0.50	4.17%	17,600
Aug 21, 2025	0.48	0.48	0.48	0.48	0.48	-	1,189
Aug 20, 2025	0.48	0.48	0.48	0.48	0.48	-4.00%	14,413
Aug 19, 2025	0.50	0.50	0.50	0.50	0.50	4.17%	200
Aug 18, 2025	0.48	0.48	0.48	0.48	0.48	6.43%	5,219
Aug 15, 2025	0.45	0.45	0.45	0.45	0.45	5.87%	19,821
Aug 14, 2025	0.43	0.43	0.43	0.43	0.43	-14.63%	32,308
Aug 13, 2025	0.50	0.50	0.50	0.50	0.50	21.71%	5,172
Aug 12, 2025	0.41	0.41	0.41	0.41	0.41	-13.68%	88,881
Aug 11, 2025	0.48	0.48	0.48	0.48	0.48	3.71%	72,835
Aug 8, 2025	0.46	0.46	0.46	0.46	0.46	-	1,516
Aug 7, 2025	0.46	0.46	0.46	0.46	0.46	-10.89%	38,821
Aug 6, 2025	0.51	0.51	0.51	0.51	0.51	-4.81%	52,215
Aug 5, 2025	0.54	0.54	0.54	0.54	0.54	-	3,547
Aug 4, 2025	0.54	0.54	0.54	0.54	0.54	-0.37%	4,201
Aug 1, 2025	0.54	0.54	0.54	0.54	0.54	33.83%	9,308
Jul 31, 2025	0.41	0.41	0.41	0.41	0.41	-17.35%	8,493
Jul 30, 2025	0.49	0.49	0.49	0.49	0.49	-	18,599
Jul 29, 2025	0.49	0.49	0.49	0.49	0.49	-2.78%	22,304
Jul 28, 2025	0.50	0.50	0.50	0.50	0.50	-11.27%	5,089
Jul 25, 2025	0.57	0.57	0.57	0.57	0.57	13.60%	1,745
Jul 24, 2025	0.50	0.50	0.50	0.50	0.50	-3.10%	54,544
Jul 23, 2025	0.52	0.52	0.52	0.52	0.52	-2.64%	20,235
Jul 22, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	34,519
Jul 21, 2025	0.54	0.54	0.54	0.54	0.54	-7.85%	14,550
Jul 18, 2025	0.59	0.59	0.59	0.59	0.59	12.26%	6,905
Jul 17, 2025	0.52	0.52	0.52	0.52	0.52	0.38%	4,071
Jul 16, 2025	0.52	0.52	0.52	0.52	0.52	-0.38%	1,062
Jul 15, 2025	0.52	0.52	0.52	0.52	0.52	-12.42%	49,000
Jul 14, 2025	0.60	0.60	0.60	0.60	0.60	1.36%	15,435
Jul 11, 2025	0.59	0.59	0.59	0.59	0.59	3.52%	1,467
Jul 10, 2025	0.57	0.57	0.57	0.57	0.57	-3.73%	3,938
Jul 9, 2025	0.59	0.59	0.59	0.59	0.59	-7.81%	20,572
Jul 8, 2025	0.64	0.64	0.64	0.64	0.64	21.67%	39,046
Jul 7, 2025	0.53	0.53	0.53	0.53	0.53	-0.75%	168,079
Jul 4, 2025	0.53	0.53	0.53	0.53	0.53	-	862
Jul 3, 2025	0.53	0.53	0.53	0.53	0.53	-2.21%	24
Jul 2, 2025	0.54	0.54	0.54	0.54	0.54	-9.36%	52,401
Jul 1, 2025	0.60	0.60	0.60	0.60	0.60	-	5,825
Jun 30, 2025	0.60	0.60	0.60	0.60	0.60	12.83%	12,634
Jun 27, 2025	0.53	0.53	0.53	0.53	0.53	-	51,569
Jun 26, 2025	0.53	0.53	0.53	0.53	0.53	-8.62%	2,554
Jun 25, 2025	0.58	0.58	0.58	0.58	0.58	-3.97%	1,872
Jun 24, 2025	0.60	0.60	0.60	0.60	0.60	4.50%	2,879
Jun 23, 2025	0.58	0.58	0.58	0.58	0.58	-0.69%	11,494
Jun 19, 2025	0.58	0.58	0.58	0.58	0.58	7.38%	2,105
Jun 18, 2025	0.54	0.54	0.54	0.54	0.54	0.37%	23,703
Jun 17, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	10,000
Jun 16, 2025	0.53	0.53	0.53	0.53	0.53	-2.57%	3,330
Jun 13, 2025	0.54	0.54	0.54	0.54	0.54	-4.90%	826