Africa Resources AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	0.42	0.42	0.42	0.42	0.42	-10.06%	34,298
Nov 17, 2025	0.47	0.47	0.47	0.47	0.47	-0.85%	1,000
Nov 14, 2025	0.47	0.47	0.47	0.47	0.47	-0.42%	11,386
Nov 13, 2025	0.47	0.47	0.47	0.47	0.47	-0.21%	14,576
Nov 12, 2025	0.47	0.47	0.47	0.47	0.47	13.94%	23,669
Nov 11, 2025	0.42	0.42	0.42	0.42	0.42	-10.54%	6,022
Nov 10, 2025	0.47	0.47	0.47	0.47	0.47	4.49%	203
Nov 7, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	779
Nov 5, 2025	0.45	0.45	0.45	0.45	0.45	7.14%	45,087
Nov 4, 2025	0.42	0.42	0.42	0.42	0.42	-5.62%	10,052
Nov 3, 2025	0.45	0.45	0.45	0.45	0.45	-8.81%	28,889
Oct 31, 2025	0.49	0.49	0.49	0.49	0.49	19.02%	26,921
Oct 30, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	13,188
Oct 29, 2025	0.41	0.41	0.41	0.41	0.41	3.58%	4,667
Oct 28, 2025	0.39	0.39	0.39	0.39	0.39	-2.49%	36,428
Oct 27, 2025	0.40	0.40	0.40	0.40	0.40	1.26%	113,357
Oct 24, 2025	0.40	0.40	0.40	0.40	0.40	23.75%	572
Oct 23, 2025	0.32	0.32	0.32	0.32	0.32	-24.35%	2,445
Oct 22, 2025	0.42	0.42	0.42	0.42	0.42	25.15%	2,802
Oct 21, 2025	0.34	0.34	0.34	0.34	0.34	-26.36%	2,182
Oct 20, 2025	0.46	0.46	0.46	0.46	0.46	-3.37%	30,017
Oct 17, 2025	0.48	0.48	0.48	0.48	0.48	7.95%	5,699
Oct 16, 2025	0.44	0.44	0.44	0.44	0.44	-7.76%	29,068
Oct 15, 2025	0.48	0.48	0.48	0.48	0.48	14.66%	20,830
Oct 14, 2025	0.42	0.42	0.42	0.42	0.42	-	980
Oct 13, 2025	0.42	0.42	0.42	0.42	0.42	-7.96%	44,440
Oct 10, 2025	0.45	0.45	0.45	0.45	0.45	0.44%	1,495
Oct 9, 2025	0.45	0.45	0.45	0.45	0.45	-6.44%	33,000
Oct 8, 2025	0.48	0.48	0.48	0.48	0.48	-3.22%	11,166