Johannesburg - Delayed Quote ZAc
African Rainbow Minerals Limited (ARI.JO)
At close: October 25 at 5:00 PM GMT+2
Currency in ZAc Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 18,034.00 | 18,494.00 | 17,719.00 | 18,485.00 | 18,485.00 | 600,092 |
| Oct 24, 2024 | 17,789.00 | 18,489.00 | 17,505.00 | 18,089.00 | 18,089.00 | 555,299 |
| Oct 23, 2024 | 18,185.00 | 18,203.00 | 17,241.00 | 17,441.00 | 17,441.00 | 752,099 |
| Oct 22, 2024 | 18,142.00 | 18,169.00 | 17,529.00 | 18,169.00 | 18,169.00 | 427,907 |
| Oct 21, 2024 | 18,096.00 | 18,492.00 | 17,780.00 | 17,873.00 | 17,873.00 | 580,349 |
| Oct 18, 2024 | 17,599.00 | 17,998.00 | 17,329.00 | 17,952.00 | 17,952.00 | 641,779 |
| Oct 17, 2024 | 17,421.00 | 17,438.00 | 16,726.00 | 17,260.00 | 17,260.00 | 862,582 |
| Oct 16, 2024 | 17,191.00 | 17,485.00 | 17,013.00 | 17,485.00 | 17,485.00 | 473,421 |
| Oct 15, 2024 | 18,055.00 | 18,055.00 | 17,104.00 | 17,130.00 | 17,130.00 | 721,059 |
| Oct 14, 2024 | 18,001.00 | 18,177.00 | 17,634.00 | 17,879.00 | 17,879.00 | 291,832 |
| Oct 11, 2024 | 17,900.00 | 18,062.00 | 17,748.00 | 17,920.00 | 17,920.00 | 312,493 |
| Oct 10, 2024 | 17,550.00 | 17,823.00 | 17,504.00 | 17,823.00 | 17,823.00 | 899,864 |
| Oct 9, 2024 | 17,900.00 | 17,901.00 | 17,455.00 | 17,543.00 | 17,543.00 | 297,536 |
| Oct 8, 2024 | 18,125.00 | 18,132.00 | 17,532.00 | 17,899.00 | 17,899.00 | 518,914 |
| Oct 7, 2024 | 18,850.00 | 19,301.00 | 18,226.00 | 18,400.00 | 18,400.00 | 666,764 |
| Oct 4, 2024 | 19,600.00 | 19,232.00 | 18,607.00 | 18,940.00 | 18,940.00 | 510,295 |
| Oct 3, 2024 | 18,511.00 | 19,102.00 | 18,621.00 | 19,005.00 | 19,005.00 | 271,995 |
| Oct 2, 2024 | 900.00 Dividend | |||||
| Oct 2, 2024 | 19,000.00 | 19,308.00 | 18,916.00 | 19,190.00 | 19,190.00 | 461,031 |
| Oct 1, 2024 | 19,150.00 | 20,198.00 | 18,817.00 | 19,761.00 | 18,861.00 | 997,945 |
| Sep 30, 2024 | 18,993.00 | 19,149.00 | 18,556.00 | 18,936.00 | 18,073.57 | 484,896 |
| Sep 27, 2024 | 18,806.00 | 18,977.00 | 18,448.00 | 18,755.00 | 17,900.82 | 301,455 |
| Sep 26, 2024 | 18,384.00 | 19,066.00 | 18,378.00 | 18,693.00 | 17,841.64 | 565,723 |
| Sep 25, 2024 | 18,650.00 | 19,264.00 | 18,321.00 | 18,415.00 | 17,576.30 | 580,616 |
| Sep 23, 2024 | 17,915.00 | 18,472.00 | 17,689.00 | 18,318.00 | 17,483.72 | 316,770 |
| Sep 20, 2024 | 18,000.00 | 17,900.00 | 17,571.00 | 17,718.00 | 16,911.05 | 817,030 |
| Sep 19, 2024 | 17,944.00 | 17,961.00 | 17,542.00 | 17,752.00 | 16,943.50 | 532,412 |
| Sep 18, 2024 | 17,899.00 | 17,921.00 | 17,302.00 | 17,428.00 | 16,634.25 | 338,460 |
| Sep 17, 2024 | 17,999.00 | 18,220.00 | 17,697.00 | 17,951.00 | 17,133.44 | 572,045 |
| Sep 16, 2024 | 17,360.00 | 17,885.00 | 17,159.00 | 17,743.00 | 16,934.91 | 677,760 |
| Sep 13, 2024 | 16,604.00 | 17,331.00 | 16,518.00 | 17,331.00 | 16,541.67 | 1,512,125 |
| Sep 12, 2024 | 15,600.00 | 16,496.00 | 15,720.00 | 16,388.00 | 15,641.62 | 555,278 |
| Sep 11, 2024 | 15,364.00 | 15,898.00 | 15,338.00 | 15,347.00 | 14,648.03 | 522,349 |
| Sep 10, 2024 | 15,588.00 | 15,613.00 | 15,263.00 | 15,312.00 | 14,614.63 | 779,717 |
| Sep 9, 2024 | 15,844.00 | 16,059.00 | 15,588.00 | 15,588.00 | 14,878.06 | 568,583 |
| Sep 6, 2024 | 15,750.00 | 15,900.00 | 15,326.00 | 15,729.00 | 15,012.63 | 655,256 |
| Sep 5, 2024 | 16,258.00 | 16,442.00 | 16,107.00 | 16,200.00 | 15,462.18 | 855,128 |
| Sep 4, 2024 | 16,533.00 | 16,703.00 | 16,334.00 | 16,548.00 | 15,794.33 | 948,324 |
| Sep 3, 2024 | 17,050.00 | 17,050.00 | 16,438.00 | 16,730.00 | 15,968.04 | 739,367 |
| Sep 2, 2024 | 17,650.00 | 17,501.00 | 17,015.00 | 17,232.00 | 16,447.18 | 257,583 |
| Aug 30, 2024 | 18,139.00 | 18,208.00 | 17,251.00 | 17,400.00 | 16,607.53 | 831,922 |
| Aug 29, 2024 | 18,401.00 | 18,689.00 | 17,990.00 | 18,217.00 | 17,387.32 | 500,151 |
| Aug 28, 2024 | 18,900.00 | 19,069.00 | 18,354.00 | 18,457.00 | 17,616.39 | 878,147 |
| Aug 27, 2024 | 18,902.00 | 19,414.00 | 18,826.00 | 18,992.00 | 18,127.02 | 487,387 |
| Aug 26, 2024 | 19,200.00 | 19,147.00 | 18,590.00 | 18,837.00 | 17,979.08 | 435,270 |
| Aug 23, 2024 | 19,300.00 | 19,304.50 | 18,573.00 | 19,035.00 | 18,168.06 | 770,847 |
| Aug 22, 2024 | 19,009.00 | 19,510.00 | 18,811.00 | 18,895.00 | 18,034.44 | 724,830 |
| Aug 21, 2024 | 19,300.00 | 19,605.00 | 18,920.00 | 19,224.00 | 18,348.46 | 550,858 |
| Aug 20, 2024 | 19,943.00 | 19,943.00 | 18,954.00 | 19,200.00 | 18,325.55 | 572,203 |
| Aug 19, 2024 | 18,500.00 | 19,307.00 | 18,575.00 | 19,079.00 | 18,210.06 | 867,721 |
| Aug 16, 2024 | 19,219.00 | 19,219.00 | 18,062.00 | 18,418.00 | 17,579.17 | 1,115,327 |
| Aug 15, 2024 | 19,000.00 | 19,339.00 | 18,750.00 | 18,867.00 | 18,007.72 | 498,468 |
| Aug 14, 2024 | 19,651.00 | 19,519.00 | 19,113.00 | 19,279.00 | 18,400.95 | 905,853 |
| Aug 13, 2024 | 19,550.00 | 19,604.00 | 19,251.00 | 19,501.00 | 18,612.84 | 467,084 |
| Aug 12, 2024 | 19,849.00 | 19,805.00 | 19,314.00 | 19,537.00 | 18,647.20 | 520,138 |
| Aug 8, 2024 | 19,916.00 | 19,916.00 | 19,319.00 | 19,590.00 | 18,697.79 | 472,141 |
| Aug 7, 2024 | 20,579.00 | 20,713.00 | 19,889.00 | 20,001.00 | 19,090.07 | 369,950 |
| Aug 6, 2024 | 19,901.00 | 20,666.00 | 19,852.00 | 20,080.00 | 19,165.47 | 430,089 |
| Aug 5, 2024 | 20,022.00 | 20,473.00 | 19,638.00 | 20,244.00 | 19,322.00 | 369,424 |
| Aug 2, 2024 | 19,400.00 | 21,364.00 | 19,100.00 | 20,746.00 | 19,801.14 | 188,935 |
| Aug 1, 2024 | 21,350.00 | 21,724.00 | 21,063.00 | 21,271.00 | 20,302.23 | 197,549 |
| Jul 31, 2024 | 21,801.00 | 21,801.00 | 21,200.00 | 21,600.00 | 20,616.24 | 530,164 |
| Jul 30, 2024 | 20,500.00 | 21,946.00 | 20,500.00 | 21,044.00 | 20,085.57 | 386,382 |
| Jul 29, 2024 | 21,811.00 | 22,024.00 | 21,535.00 | 21,535.00 | 20,554.21 | 211,119 |
| Jul 26, 2024 | 21,588.00 | 22,113.00 | 21,588.00 | 21,679.00 | 20,691.65 | 192,309 |
| Jul 25, 2024 | 21,469.00 | 21,666.00 | 21,140.00 | 21,654.00 | 20,667.79 | 179,937 |
| Jul 24, 2024 | 21,466.00 | 22,355.00 | 21,466.00 | 21,770.00 | 20,778.50 | 829,343 |
| Jul 23, 2024 | 21,556.00 | 22,058.00 | 21,164.00 | 21,870.00 | 20,873.95 | 330,604 |
| Jul 22, 2024 | 21,644.00 | 22,075.00 | 21,644.00 | 21,800.00 | 20,807.13 | 266,229 |
| Jul 19, 2024 | 21,877.00 | 21,998.00 | 21,631.00 | 21,815.00 | 20,821.45 | 275,701 |
| Jul 18, 2024 | 22,690.00 | 22,928.00 | 22,006.00 | 22,105.00 | 21,098.24 | 215,557 |
| Jul 17, 2024 | 22,723.00 | 23,057.00 | 22,516.00 | 22,674.00 | 21,641.33 | 314,320 |
| Jul 16, 2024 | 22,680.00 | 22,970.00 | 22,533.00 | 22,611.00 | 21,581.20 | 216,500 |
| Jul 15, 2024 | 22,250.00 | 23,022.00 | 22,089.00 | 22,613.00 | 21,583.11 | 245,160 |
| Jul 12, 2024 | 22,422.00 | 22,867.00 | 22,334.00 | 22,501.00 | 21,476.21 | 225,449 |
| Jul 11, 2024 | 23,169.00 | 23,169.00 | 22,274.00 | 22,622.00 | 21,591.70 | 272,256 |
| Jul 10, 2024 | 22,700.00 | 22,877.00 | 22,295.00 | 22,538.00 | 21,511.52 | 368,464 |
| Jul 9, 2024 | 24,476.00 | 23,840.00 | 22,547.00 | 22,871.00 | 21,829.36 | 476,353 |
| Jul 8, 2024 | 24,013.00 | 24,041.00 | 23,293.00 | 23,445.00 | 22,377.21 | 493,555 |
| Jul 5, 2024 | 24,100.00 | 24,218.00 | 23,771.00 | 23,940.00 | 22,849.67 | 450,791 |
| Jul 4, 2024 | 23,910.00 | 24,229.00 | 23,673.00 | 24,000.00 | 22,906.94 | 257,819 |
| Jul 3, 2024 | 22,400.00 | 23,649.00 | 22,002.00 | 23,644.00 | 22,567.15 | 457,461 |
| Jul 2, 2024 | 22,495.00 | 22,675.00 | 21,594.00 | 21,763.00 | 20,771.82 | 416,836 |
| Jul 1, 2024 | 22,640.00 | 23,048.00 | 22,050.00 | 22,605.00 | 21,575.47 | 279,936 |
| Jun 28, 2024 | 22,680.00 | 23,044.00 | 22,622.50 | 22,700.00 | 21,666.14 | 485,527 |
| Jun 27, 2024 | 22,488.00 | 22,694.00 | 22,027.00 | 22,628.00 | 21,597.42 | 383,485 |
| Jun 26, 2024 | 22,412.00 | 22,653.00 | 22,237.00 | 22,463.00 | 21,439.94 | 419,664 |
| Jun 25, 2024 | 22,498.00 | 23,404.00 | 22,274.00 | 22,445.00 | 21,422.76 | 604,582 |
| Jun 24, 2024 | 22,586.00 | 22,753.00 | 22,158.00 | 22,640.00 | 21,608.88 | 605,626 |
| Jun 21, 2024 | 22,654.00 | 22,990.00 | 22,436.00 | 22,586.00 | 21,557.34 | 775,533 |
| Jun 20, 2024 | 22,171.00 | 22,606.00 | 22,010.00 | 22,500.00 | 21,475.25 | 351,685 |
| Jun 19, 2024 | 21,757.00 | 22,560.00 | 22,003.00 | 22,171.00 | 21,161.24 | 261,531 |
| Jun 18, 2024 | 21,700.00 | 22,076.00 | 21,550.00 | 21,853.00 | 20,857.72 | 460,951 |
| Jun 14, 2024 | 21,147.00 | 21,434.00 | 20,912.00 | 21,434.00 | 20,457.80 | 377,684 |
| Jun 13, 2024 | 21,222.00 | 21,593.00 | 21,096.00 | 21,164.00 | 20,200.10 | 578,645 |
| Jun 12, 2024 | 21,253.00 | 22,019.00 | 21,020.00 | 21,649.00 | 20,663.01 | 643,463 |
| Jun 11, 2024 | 21,301.00 | 21,596.00 | 21,121.00 | 21,253.00 | 20,285.05 | 525,129 |
| Jun 10, 2024 | 21,741.00 | 21,789.00 | 21,544.00 | 21,662.00 | 20,675.42 | 295,282 |
| Jun 7, 2024 | 22,990.00 | 22,549.00 | 21,600.00 | 21,817.00 | 20,823.36 | 301,684 |
| Jun 6, 2024 | 21,960.00 | 22,554.00 | 21,960.00 | 22,171.00 | 21,161.24 | 722,256 |
| Jun 5, 2024 | 20,500.00 | 22,060.00 | 20,995.00 | 21,961.00 | 20,960.80 | 523,554 |
| Jun 4, 2024 | 21,256.00 | 22,542.00 | 21,257.00 | 21,669.00 | 20,682.10 | 667,476 |
| Jun 3, 2024 | 23,093.00 | 22,987.00 | 22,352.00 | 22,545.00 | 21,518.21 | 456,900 |
| May 31, 2024 | 22,937.00 | 23,011.00 | 22,384.00 | 22,584.00 | 21,555.43 | 619,566 |
| May 30, 2024 | 22,587.00 | 23,006.00 | 22,525.00 | 22,642.00 | 21,610.79 | 324,928 |
| May 28, 2024 | 22,731.00 | 23,200.00 | 22,864.00 | 22,927.00 | 21,882.81 | 136,331 |
| May 27, 2024 | 22,561.00 | 23,200.00 | 22,527.00 | 23,114.00 | 22,061.29 | 115,817 |
| May 24, 2024 | 22,990.00 | 23,118.00 | 22,801.00 | 23,000.00 | 21,952.48 | 275,211 |
| May 23, 2024 | 22,876.00 | 23,276.00 | 22,673.00 | 23,099.00 | 22,046.97 | 513,620 |
| May 22, 2024 | 23,251.00 | 23,560.00 | 22,775.00 | 23,100.00 | 22,047.93 | 485,820 |
| May 21, 2024 | 23,356.00 | 23,731.00 | 23,096.00 | 23,588.00 | 22,513.70 | 604,000 |
| May 20, 2024 | 23,500.00 | 23,998.00 | 23,078.00 | 23,810.00 | 22,725.59 | 696,538 |
| May 17, 2024 | 22,800.00 | 23,364.00 | 22,309.00 | 23,080.00 | 22,028.84 | 1,008,797 |
| May 16, 2024 | 22,061.00 | 23,496.00 | 22,061.00 | 22,940.00 | 21,895.21 | 1,292,799 |
| May 15, 2024 | 22,260.00 | 23,037.00 | 22,192.00 | 22,500.00 | 21,475.25 | 1,547,596 |
| May 14, 2024 | 22,460.00 | 22,486.00 | 21,824.00 | 22,167.00 | 21,157.42 | 736,837 |
| May 13, 2024 | 22,000.00 | 22,394.00 | 21,799.00 | 22,297.00 | 21,281.50 | 1,239,642 |
| May 10, 2024 | 21,050.00 | 22,469.00 | 21,631.00 | 21,911.00 | 20,913.08 | 1,216,322 |
| May 9, 2024 | 20,643.00 | 21,757.00 | 20,492.00 | 21,499.00 | 20,519.84 | 754,330 |
| May 8, 2024 | 20,043.00 | 20,700.00 | 20,043.00 | 20,660.00 | 19,719.05 | 755,097 |
| May 7, 2024 | 20,440.00 | 20,618.00 | 20,361.00 | 20,529.00 | 19,594.02 | 1,034,062 |
| May 6, 2024 | 18,900.00 | 20,488.00 | 19,005.00 | 20,438.00 | 19,507.17 | 787,584 |
| May 3, 2024 | 19,000.00 | 19,791.00 | 18,721.00 | 19,613.00 | 18,719.74 | 616,075 |
| May 2, 2024 | 19,503.00 | 19,895.00 | 18,862.00 | 19,033.00 | 18,166.16 | 413,680 |
| Apr 30, 2024 | 20,000.00 | 20,511.00 | 19,535.00 | 19,624.00 | 18,730.24 | 683,323 |
| Apr 29, 2024 | 20,000.00 | 20,682.00 | 20,109.00 | 20,360.00 | 19,432.72 | 800,200 |
| Apr 26, 2024 | 19,586.00 | 20,089.00 | 18,399.00 | 20,089.00 | 19,174.06 | 388,478 |
| Apr 25, 2024 | 18,601.00 | 19,150.00 | 18,452.00 | 18,995.00 | 18,129.89 | 779,825 |
| Apr 24, 2024 | 18,702.00 | 18,975.00 | 18,500.00 | 18,547.00 | 17,702.29 | 848,731 |
| Apr 23, 2024 | 19,755.00 | 19,687.00 | 18,195.00 | 18,494.00 | 17,651.71 | 665,532 |
| Apr 22, 2024 | 19,703.00 | 19,948.00 | 19,300.00 | 19,447.00 | 18,561.30 | 2,742,773 |
| Apr 19, 2024 | 19,487.00 | 20,059.00 | 19,487.00 | 19,750.00 | 18,850.50 | 1,007,922 |
| Apr 18, 2024 | 19,600.00 | 20,414.00 | 19,503.00 | 19,850.00 | 18,945.95 | 742,414 |
| Apr 17, 2024 | 19,501.00 | 20,097.00 | 19,499.00 | 19,887.00 | 18,981.26 | 483,785 |
| Apr 16, 2024 | 19,782.00 | 19,782.00 | 19,400.00 | 19,499.00 | 18,610.93 | 1,530,389 |
| Apr 15, 2024 | 20,000.00 | 20,350.00 | 19,459.00 | 20,107.00 | 19,191.24 | 1,244,119 |
| Apr 12, 2024 | 18,550.00 | 20,158.00 | 18,647.00 | 20,158.00 | 19,239.92 | 1,186,701 |
| Apr 11, 2024 | 17,761.00 | 18,563.00 | 17,760.00 | 18,376.00 | 17,539.08 | 552,078 |
| Apr 10, 2024 | 17,709.00 | 18,278.00 | 17,406.00 | 18,070.00 | 17,247.02 | 919,530 |
| Apr 9, 2024 | 16,675.00 | 17,400.00 | 16,668.00 | 17,305.00 | 16,516.86 | 770,940 |
| Apr 8, 2024 | 16,170.00 | 16,680.00 | 16,170.00 | 16,565.00 | 15,810.56 | 582,004 |
| Apr 5, 2024 | 16,250.00 | 16,334.00 | 15,928.00 | 16,170.00 | 15,433.55 | 647,098 |
| Apr 4, 2024 | 16,190.00 | 16,400.00 | 15,850.00 | 16,313.00 | 15,570.04 | 623,222 |
| Apr 3, 2024 | 600.00 Dividend | |||||
| Apr 3, 2024 | 16,290.00 | 16,281.00 | 15,790.00 | 15,832.00 | 15,110.94 | 500,699 |
| Apr 2, 2024 | 16,749.00 | 16,974.00 | 16,386.00 | 16,700.00 | 15,366.74 | 594,179 |
| Mar 28, 2024 | 16,122.00 | 16,567.00 | 16,116.00 | 16,448.00 | 15,134.86 | 470,345 |
| Mar 27, 2024 | 16,122.00 | 16,294.00 | 16,009.00 | 16,040.00 | 14,759.43 | 572,866 |
| Mar 26, 2024 | 16,729.00 | 16,729.00 | 16,049.00 | 16,049.00 | 14,767.71 | 202,995 |
| Mar 25, 2024 | 17,050.00 | 17,050.00 | 16,180.00 | 16,454.00 | 15,140.38 | 160,733 |
| Mar 22, 2024 | 17,117.00 | 16,951.00 | 16,451.00 | 16,586.00 | 15,261.84 | 417,518 |
| Mar 20, 2024 | 16,040.00 | 16,433.00 | 15,761.00 | 16,380.00 | 15,072.29 | 560,033 |
| Mar 19, 2024 | 16,209.00 | 16,209.00 | 15,503.00 | 15,741.00 | 14,484.30 | 507,414 |
| Mar 18, 2024 | 16,416.00 | 16,552.00 | 15,905.00 | 15,939.00 | 14,666.49 | 944,632 |
| Mar 15, 2024 | 17,550.00 | 17,923.00 | 16,200.00 | 16,200.00 | 14,906.66 | 2,693,961 |
| Mar 14, 2024 | 18,825.00 | 18,825.00 | 17,877.00 | 17,990.00 | 16,553.75 | 439,004 |
| Mar 13, 2024 | 18,100.00 | 18,730.00 | 17,936.00 | 18,472.00 | 16,997.27 | 734,071 |
| Mar 12, 2024 | 17,750.00 | 18,946.00 | 17,750.00 | 18,342.00 | 16,877.65 | 616,081 |
| Mar 11, 2024 | 19,023.00 | 19,023.00 | 18,408.00 | 18,640.00 | 17,151.86 | 500,230 |
| Mar 8, 2024 | 18,355.00 | 18,978.00 | 18,312.00 | 18,925.00 | 17,414.10 | 503,172 |
| Mar 7, 2024 | 17,415.00 | 18,470.00 | 17,415.00 | 18,319.00 | 16,856.48 | 322,842 |
| Mar 6, 2024 | 17,201.00 | 17,752.00 | 17,153.00 | 17,652.00 | 16,242.73 | 434,486 |
| Mar 5, 2024 | 17,295.00 | 17,422.00 | 16,950.00 | 17,200.00 | 15,826.82 | 285,529 |
| Mar 4, 2024 | 17,220.00 | 17,839.00 | 16,850.00 | 17,202.00 | 15,828.66 | 339,475 |
| Mar 1, 2024 | 17,220.00 | 17,114.00 | 16,750.00 | 17,029.00 | 15,669.47 | 267,744 |
| Feb 29, 2024 | 16,917.00 | 17,114.00 | 16,788.00 | 16,884.00 | 15,536.05 | 423,876 |
| Feb 28, 2024 | 17,198.00 | 17,210.00 | 16,541.00 | 16,814.00 | 15,471.64 | 614,794 |
| Feb 27, 2024 | 17,102.00 | 17,360.00 | 17,000.00 | 17,186.00 | 15,813.94 | 269,349 |
| Feb 26, 2024 | 17,268.00 | 17,278.00 | 16,926.00 | 17,120.00 | 15,753.21 | 200,965 |
| Feb 23, 2024 | 17,621.00 | 17,691.00 | 17,311.00 | 17,332.00 | 15,948.28 | 194,253 |
| Feb 22, 2024 | 17,722.00 | 17,850.00 | 17,390.00 | 17,390.00 | 16,001.65 | 290,568 |
| Feb 21, 2024 | 17,494.00 | 17,526.00 | 17,081.00 | 17,233.00 | 15,857.18 | 277,161 |
| Feb 20, 2024 | 17,312.00 | 17,512.00 | 16,883.00 | 17,435.00 | 16,043.06 | 231,844 |
| Feb 19, 2024 | 17,799.00 | 17,799.00 | 17,260.00 | 17,325.00 | 15,941.84 | 60,110 |
| Feb 16, 2024 | 17,309.00 | 17,858.00 | 17,253.00 | 17,695.00 | 16,282.30 | 416,465 |
| Feb 15, 2024 | 17,274.00 | 17,358.00 | 17,020.00 | 17,228.00 | 15,852.58 | 256,437 |
| Feb 14, 2024 | 17,626.00 | 17,399.00 | 16,962.00 | 17,022.00 | 15,663.03 | 408,254 |
| Feb 13, 2024 | 17,388.00 | 17,628.00 | 17,000.00 | 17,400.00 | 16,010.85 | 199,495 |
| Feb 12, 2024 | 17,277.00 | 17,387.00 | 16,906.00 | 17,329.00 | 15,945.52 | 207,978 |
| Feb 9, 2024 | 17,850.00 | 17,716.00 | 17,012.00 | 17,050.00 | 15,688.79 | 422,147 |
| Feb 8, 2024 | 18,032.00 | 18,015.50 | 17,515.00 | 17,634.00 | 16,226.17 | 479,396 |
| Feb 7, 2024 | 17,751.00 | 18,423.00 | 17,627.00 | 18,034.00 | 16,594.24 | 535,493 |
| Feb 6, 2024 | 17,999.00 | 18,169.50 | 17,960.00 | 18,049.00 | 16,608.04 | 180,621 |
| Feb 5, 2024 | 18,288.00 | 18,288.00 | 17,861.00 | 17,950.00 | 16,516.94 | 244,483 |
| Feb 2, 2024 | 18,200.00 | 19,295.00 | 18,046.00 | 18,155.00 | 16,705.58 | 196,862 |
| Feb 1, 2024 | 18,266.00 | 18,591.00 | 17,499.00 | 18,504.00 | 17,026.71 | 392,628 |
| Jan 31, 2024 | 18,686.00 | 18,800.00 | 18,397.00 | 18,548.00 | 17,067.20 | 602,611 |
| Jan 30, 2024 | 18,714.00 | 18,994.00 | 18,482.00 | 18,668.00 | 17,177.62 | 474,099 |
| Jan 29, 2024 | 18,606.00 | 18,737.00 | 18,106.00 | 18,453.00 | 16,979.79 | 565,644 |
| Jan 26, 2024 | 18,232.00 | 18,543.00 | 17,200.00 | 18,519.00 | 17,040.52 | 338,308 |
| Jan 25, 2024 | 18,475.00 | 18,475.00 | 17,944.00 | 18,224.00 | 16,769.07 | 221,102 |
| Jan 24, 2024 | 17,887.00 | 18,485.00 | 17,609.00 | 18,365.00 | 16,898.81 | 271,725 |
| Jan 23, 2024 | 17,550.00 | 17,723.00 | 17,217.00 | 17,607.00 | 16,201.33 | 403,827 |
| Jan 22, 2024 | 17,712.00 | 17,732.00 | 17,149.00 | 17,270.00 | 15,891.23 | 141,601 |
| Jan 19, 2024 | 17,560.00 | 17,941.00 | 17,229.00 | 17,495.00 | 16,098.27 | 228,018 |
| Jan 18, 2024 | 17,444.00 | 17,513.00 | 16,847.00 | 17,401.00 | 16,011.77 | 399,059 |
| Jan 17, 2024 | 17,448.00 | 17,303.00 | 16,751.00 | 16,887.00 | 15,538.81 | 614,204 |
| Jan 16, 2024 | 18,100.00 | 18,033.00 | 17,435.00 | 17,480.00 | 16,084.47 | 208,780 |
| Jan 15, 2024 | 18,010.00 | 18,046.00 | 17,828.00 | 18,046.00 | 16,605.28 | 157,467 |
| Jan 12, 2024 | 18,150.00 | 18,187.00 | 17,886.00 | 18,100.00 | 16,654.97 | 306,159 |
| Jan 11, 2024 | 18,409.00 | 18,740.00 | 17,941.00 | 18,067.00 | 16,624.60 | 246,693 |
| Jan 10, 2024 | 18,752.00 | 18,878.00 | 18,200.00 | 18,403.00 | 16,933.78 | 235,230 |
| Jan 9, 2024 | 18,909.00 | 18,909.00 | 18,464.00 | 18,543.00 | 17,062.60 | 271,974 |
| Jan 8, 2024 | 18,842.00 | 18,959.00 | 18,446.00 | 18,605.00 | 17,119.65 | 263,719 |
| Jan 5, 2024 | 18,874.00 | 19,051.00 | 18,810.00 | 19,000.00 | 17,483.12 | 335,892 |
| Jan 4, 2024 | 19,350.00 | 19,700.00 | 18,705.00 | 18,911.00 | 17,401.22 | 392,294 |
| Jan 3, 2024 | 19,600.00 | 19,598.00 | 18,706.00 | 18,731.00 | 17,235.59 | 233,934 |
| Jan 2, 2024 | 20,300.00 | 20,206.00 | 19,318.00 | 19,350.00 | 17,805.17 | 243,363 |
| Dec 29, 2023 | 19,902.00 | 20,024.00 | 19,761.00 | 20,000.00 | 18,403.28 | 149,463 |
| Dec 28, 2023 | 20,256.00 | 20,256.00 | 19,736.00 | 19,999.00 | 18,402.36 | 498,548 |
| Dec 27, 2023 | 19,669.00 | 20,094.00 | 19,500.00 | 20,070.00 | 18,467.69 | 405,810 |
| Dec 22, 2023 | 18,770.00 | 19,600.00 | 18,878.00 | 19,500.00 | 17,943.20 | 285,157 |
| Dec 21, 2023 | 18,545.00 | 19,042.00 | 18,476.00 | 19,042.00 | 17,521.76 | 257,117 |
| Dec 20, 2023 | 18,799.00 | 19,080.00 | 18,541.00 | 18,706.00 | 17,212.59 | 428,763 |
| Dec 19, 2023 | 17,850.00 | 18,689.00 | 17,850.00 | 18,619.00 | 17,132.53 | 427,387 |
| Dec 18, 2023 | 17,334.00 | 18,491.00 | 17,441.00 | 18,326.00 | 16,862.93 | 1,012,513 |
| Dec 14, 2023 | 18,299.00 | 18,307.00 | 17,562.00 | 17,977.00 | 16,541.79 | 1,187,170 |
| Dec 13, 2023 | 17,689.00 | 17,748.00 | 17,290.00 | 17,373.00 | 15,986.01 | 745,933 |
| Dec 12, 2023 | 17,700.00 | 17,866.00 | 17,390.00 | 17,390.00 | 16,001.65 | 1,111,038 |
| Dec 11, 2023 | 17,886.00 | 17,824.50 | 17,319.00 | 17,691.00 | 16,278.62 | 407,388 |
| Dec 8, 2023 | 17,975.00 | 18,375.00 | 17,696.00 | 17,886.00 | 16,458.05 | 1,256,693 |
| Dec 7, 2023 | 17,261.00 | 18,212.00 | 17,261.00 | 18,014.00 | 16,575.83 | 834,667 |
| Dec 6, 2023 | 17,900.00 | 18,242.00 | 17,633.00 | 17,864.00 | 16,437.81 | 825,398 |
| Dec 5, 2023 | 18,479.00 | 18,380.00 | 17,563.00 | 17,563.00 | 16,160.84 | 901,904 |
| Dec 4, 2023 | 18,595.00 | 18,899.00 | 18,128.00 | 18,526.00 | 17,046.96 | 1,496,968 |
| Dec 1, 2023 | 18,600.00 | 19,050.00 | 18,273.00 | 18,504.00 | 17,026.71 | 1,130,087 |
| Nov 30, 2023 | 18,372.00 | 18,592.00 | 17,500.00 | 18,172.00 | 16,721.22 | 13,312,216 |
| Nov 29, 2023 | 18,300.00 | 18,599.00 | 17,654.00 | 17,979.00 | 16,543.63 | 1,637,027 |
| Nov 28, 2023 | 18,200.00 | 18,700.00 | 17,760.00 | 18,606.00 | 17,120.57 | 1,628,632 |
| Nov 27, 2023 | 17,501.00 | 18,145.00 | 17,518.00 | 17,971.00 | 16,536.27 | 909,443 |
| Nov 24, 2023 | 18,200.00 | 18,200.00 | 17,354.00 | 17,869.00 | 16,442.41 | 879,113 |
| Nov 23, 2023 | 16,800.00 | 17,933.00 | 16,969.00 | 17,710.00 | 16,296.10 | 948,773 |
| Nov 22, 2023 | 16,757.00 | 17,021.00 | 16,490.00 | 17,021.00 | 15,662.11 | 710,413 |
| Nov 21, 2023 | 16,505.00 | 16,965.00 | 16,388.00 | 16,743.00 | 15,406.30 | 1,035,343 |
| Nov 20, 2023 | 16,477.00 | 16,981.00 | 16,401.00 | 16,734.00 | 15,398.02 | 680,602 |
| Nov 17, 2023 | 16,500.00 | 16,855.00 | 16,121.00 | 16,708.00 | 15,374.10 | 922,198 |
| Nov 16, 2023 | 17,356.00 | 17,287.00 | 16,600.00 | 16,854.00 | 15,508.44 | 1,581,485 |
| Nov 15, 2023 | 18,999.00 | 18,999.00 | 17,089.00 | 17,539.00 | 16,138.76 | 1,942,954 |
| Nov 14, 2023 | 16,900.00 | 17,864.00 | 16,825.00 | 17,725.00 | 16,309.91 | 960,083 |
| Nov 13, 2023 | 16,100.00 | 16,802.00 | 16,066.00 | 16,763.00 | 15,424.71 | 671,422 |
| Nov 10, 2023 | 16,690.00 | 16,354.00 | 15,836.00 | 16,100.00 | 14,814.64 | 527,698 |
| Nov 9, 2023 | 16,305.00 | 16,529.00 | 16,164.00 | 16,406.00 | 15,096.21 | 899,454 |
| Nov 8, 2023 | 16,711.00 | 16,744.00 | 16,270.00 | 16,561.00 | 15,238.83 | 678,580 |
| Nov 7, 2023 | 16,999.00 | 16,999.00 | 16,490.00 | 16,513.00 | 15,194.67 | 891,962 |
| Nov 6, 2023 | 16,300.00 | 16,889.00 | 16,105.00 | 16,889.00 | 15,540.65 | 650,360 |
| Nov 3, 2023 | 15,535.00 | 16,203.00 | 15,403.00 | 16,062.00 | 14,779.67 | 945,779 |
| Nov 2, 2023 | 15,501.00 | 15,742.00 | 15,196.00 | 15,650.00 | 14,400.57 | 1,008,461 |
| Nov 1, 2023 | 15,700.00 | 15,714.00 | 14,871.00 | 15,400.00 | 14,170.52 | 1,261,106 |
| Oct 31, 2023 | 15,489.00 | 15,500.00 | 14,947.00 | 15,358.00 | 14,131.88 | 2,911,838 |
| Oct 30, 2023 | 15,317.00 | 15,492.00 | 15,086.00 | 15,235.00 | 14,018.70 | 604,505 |
| Oct 27, 2023 | 15,200.00 | 15,501.00 | 15,209.00 | 15,342.00 | 14,117.16 | 706,529 |
| Oct 26, 2023 | 16,199.00 | 16,000.00 | 14,972.00 | 15,228.00 | 14,012.26 | 1,275,668 |
| Oct 25, 2023 | 15,800.00 | 15,779.00 | 15,158.00 | 15,223.00 | 14,007.66 | 344,170 |
Related Tickers
SZ71.F Americas Gold and Silver Corporation
0.4365
-9.06%
S32.JO South32 Limited
4,340.00
+0.12%
KP2.JO Kore Potash plc
70.00
+4.48%
BHG.JO BHP Group Limited
50,100.00
+1.67%
DGR.AX DGR Global Limited
0.0130
-7.14%
JBL.JO Jubilee Metals Group PLC
106.00
-1.85%
ORN.JO Orion Minerals Limited
22.00
0.00%
SVML.L Sovereign Metals Limited
35.50
-0.84%
AGL.JO Anglo American plc
56,062.00
+1.75%
LTUM Lithium Corporation
0.0400
+1.27%