Africa Resources AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 7, 2025	0.50	0.50	0.50	0.50	0.50	3.33%	16,152
Oct 6, 2025	0.48	0.48	0.48	0.48	0.48	-	420
Oct 3, 2025	0.48	0.48	0.48	0.48	0.48	-	2,780
Oct 2, 2025	0.48	0.48	0.48	0.48	0.48	0.21%	43,900
Oct 1, 2025	0.48	0.48	0.48	0.48	0.48	-0.21%	4,156
Sep 30, 2025	0.48	0.48	0.48	0.48	0.48	-2.24%	50,465
Sep 29, 2025	0.49	0.49	0.49	0.49	0.49	-	5,910
Sep 26, 2025	0.49	0.49	0.49	0.49	0.49	-0.40%	3,478
Sep 25, 2025	0.49	0.49	0.49	0.49	0.49	-4.26%	4,457
Sep 24, 2025	0.52	0.52	0.52	0.52	0.52	4.88%	11,640
Sep 23, 2025	0.49	0.49	0.49	0.49	0.49	-0.20%	15,760
Sep 22, 2025	0.49	0.49	0.49	0.49	0.49	-7.68%	76
Sep 19, 2025	0.53	0.53	0.53	0.53	0.53	6.80%	1,002
Sep 18, 2025	0.50	0.50	0.50	0.50	0.50	-	8,880
Sep 17, 2025	0.50	0.50	0.50	0.50	0.50	-6.02%	300
Sep 16, 2025	0.53	0.53	0.53	0.53	0.53	9.69%	70,703
Sep 15, 2025	0.49	0.49	0.49	0.49	0.49	-13.08%	1,170
Sep 12, 2025	0.56	0.56	0.56	0.56	0.56	11.60%	3,002
Sep 11, 2025	0.50	0.50	0.50	0.50	0.50	3.52%	15,059
Sep 10, 2025	0.48	0.48	0.48	0.48	0.48	-3.78%	17,850
Sep 9, 2025	0.50	0.50	0.50	0.50	0.50	-	2,414
Sep 8, 2025	0.50	0.50	0.50	0.50	0.50	-10.04%	23,494
Sep 5, 2025	0.56	0.56	0.56	0.56	0.56	11.60%	94
Sep 4, 2025	0.50	0.50	0.50	0.50	0.50	-7.41%	18,000
Sep 3, 2025	0.54	0.54	0.54	0.54	0.54	0.75%	15,860
Sep 2, 2025	0.54	0.54	0.54	0.54	0.54	8.72%	5,671
Sep 1, 2025	0.49	0.49	0.49	0.49	0.49	1.86%	7,228
Aug 29, 2025	0.48	0.48	0.48	0.48	0.48	-15.09%	4,060