Africa Resources AB (publ) (NGM:AFRI)
Sweden
· Delayed Price · Currency is SEK 0.433
-0.027 (-5.87%)
At close: Mar 5, 2026
Africa Resources AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.70% | 2,001 |
| Mar 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.87% | 35,881 |
| Mar 4, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 9.52% | 159,083 |
| Mar 3, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.41% | 151,008 |
| Mar 2, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.62% | 29,542 |
| Feb 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.76% | 160,817 |
| 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 |
| 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 |