African Rainbow Minerals Limited (EB9)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 3.44827586207 | 7.25 | 7.8 | 7.15 | 2748 | 7.32905445 | DE |
| 4 | 0.25 | 3.44827586207 | 7.25 | 7.95 | 6.65 | 3668 | 7.24974166 | DE |
| 12 | -0.45 | -5.66037735849 | 7.95 | 8.9 | 6.65 | 2265 | 7.59585093 | DE |
| 26 | -2.1 | -21.875 | 9.6 | 10.4 | 6.65 | 2017 | 8.11261975 | DE |
| 52 | -0.55 | -6.83229813665 | 8.05 | 12.3 | 6.65 | 2715 | 9.26035438 | DE |
| 156 | -1.5 | -16.6666666667 | 9 | 12.3 | 6.65 | 2923 | 8.98953815 | DE |
| 260 | -1.5 | -16.6666666667 | 9 | 12.3 | 6.65 | 2923 | 8.98953815 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938020 | 7.3 | -0.05 | -0.68 | 7.15 | 7.45 | 7.15 | 732 |
| 1742851620 | 7.35 | 0.05 | 0.68 | 7.3 | 7.45 | 7.3 | 5563 |
| 1742592420 | 7.3 | -0.35 | -4.58 | 7.45 | 7.45 | 7.3 | 6935 |
| 1742506020 | 7.65 | 0.4 | 5.52 | 7.8 | 7.8 | 7.6 | 366 |
| 1742419620 | 7.25 | -0.1 | -1.36 | 7.25 | 7.25 | 7.25 | 142 |
| 1742333220 | 7.35 | 0.1 | 1.38 | 7.4 | 7.55 | 7.35 | 5137 |
| 1742246820 | 7.25 | -0.15 | -2.03 | 7.3 | 7.4 | 7 | 18754 |
| 1741987620 | 7.4 | 0.1 | 1.37 | 7.45 | 7.45 | 7.35 | 1970 |
| 1741901220 | 7.3 | -0.05 | -0.68 | 7.3 | 7.3 | 7.3 | 1500 |
| 1741814820 | 7.35 | -0.5 | -6.37 | 7.7 | 7.7 | 7.35 | 1851 |
| 1741728420 | 7.85 | 0.2 | 2.61 | 7.55 | 7.85 | 7.55 | 1220 |
| 1741642020 | 7.65 | -0.05 | -0.65 | 7.7 | 7.7 | 7.65 | 950 |
| 1741382820 | 7.7 | 0 | 0.00 | 7.95 | 7.95 | 7.7 | 518 |
| 1741296420 | 7.7 | 0.3 | 4.05 | 7.25 | 7.7 | 7.2 | 2300 |
| 1741210020 | 7.4 | 0.45 | 6.47 | 7.1 | 7.4 | 7.1 | 5781 |
| 1741123620 | 6.95 | -0.25 | -3.47 | 7.1 | 7.1 | 6.9 | 290 |
| 1741037220 | 7.2 | 0.2 | 2.86 | 7.1 | 7.25 | 7 | 2141 |
| 1740778020 | 7 | 0.05 | 0.72 | 6.75 | 7.05 | 6.65 | 4237 |
| 1740691620 | 6.95 | 0.05 | 0.72 | 6.85 | 6.95 | 6.65 | 7390 |
| 1740605220 | 6.9 | -0.55 | -7.38 | 7.25 | 7.25 | 6.8 | 5575 |
| 1740518820 | 7.45 | -0.6 | -7.45 | 8.1 | 8.1 | 7.4 | 11301 |
| 1740432420 | 8.05 | -0.4 | -4.73 | 8.25 | 8.3 | 8.05 | 1673 |
| 1740173220 | 8.4499999 | 0 | 0.00 | 8.4 | 8.4499999 | 8.4 | 219 |
| 1740086820 | 8.4499999 | 0.05 | 0.60 | 8.6 | 8.6 | 8.4499999 | 760 |
| 1740000420 | 8.4 | 0 | 0.00 | 8.55 | 8.55 | 8.25 | 1824 |
| 1739914020 | 8.4 | -0.2 | -2.33 | 8.4499999 | 8.4499999 | 8.4 | 2100 |
| 1739827620 | 8.6 | 0 | 0.00 | 8.9 | 8.9 | 8.5 | 2186 |
| 1739568420 | 8.6 | -0.15 | -1.71 | 8.85 | 8.85 | 8.6 | 505 |
| 1739482020 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1739395620 | 8.75 | -0.05 | -0.57 | 8.75 | 8.75 | 8.75 | 30 |
| 1739309220 | 8.8 | 0.05 | 0.57 | 8.8 | 8.9 | 8.75 | 836 |
| 1739222820 | 8.75 | 0.45 | 5.42 | 8.3 | 8.75 | 8.25 | 1406 |
| 1738963620 | 8.3 | 0.05 | 0.61 | 8.4499999 | 8.4499999 | 8.25 | 873 |
| 1738877220 | 8.25 | 0 | 0.00 | 8.1999999 | 8.25 | 8.1999999 | 470 |
| 1738790820 | 8.25 | 0 | 0.00 | 8.3 | 8.3 | 8.25 | 225 |
| 1738704420 | 8.25 | 0.1 | 1.23 | 8.1 | 8.25 | 8.1 | 140 |
| 1738618020 | 8.15 | -0.25 | -2.98 | 8.25 | 8.3 | 8.1 | 1871 |
| 1738358820 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 6000 |
| 1738272420 | 8.4 | 0.25 | 3.07 | 8.25 | 8.4 | 8.15 | 2167 |
| 1738186020 | 8.15 | 0 | 0.00 | 8 | 8.15 | 8 | 1551 |
| 1738099620 | 8.15 | 0.3 | 3.82 | 8.05 | 8.15 | 8.05 | 685 |
| 1738013220 | 7.85 | -0.5 | -5.99 | 8 | 8.05 | 7.85 | 698 |
| 1737754020 | 8.35 | 0.35 | 4.38 | 8.05 | 8.4 | 8.05 | 1266 |
| 1737667620 | 8 | -0.1 | -1.23 | 8 | 8 | 8 | 284 |
| 1737581220 | 8.1 | 0.05 | 0.62 | 8.3 | 8.3 | 8.1 | 2179 |
| 1737494820 | 8.05 | -0.1 | -1.23 | 8.05 | 8.05 | 8.05 | 185 |
| 1737408420 | 8.15 | 0.15 | 1.88 | 8.1 | 8.1999999 | 8.1 | 800 |
| 1737149220 | 8 | 0.35 | 4.58 | 7.85 | 8 | 7.85 | 244 |
| 1737062820 | 7.65 | -0.4 | -4.97 | 8 | 8 | 7.65 | 4703 |
| 1736976420 | 8.05 | 0.25 | 3.21 | 8 | 8.05 | 7.85 | 702 |
| 1736890020 | 7.8 | -0.05 | -0.64 | 7.9 | 7.9 | 7.8 | 360 |
| 1736803620 | 7.85 | -0.2 | -2.48 | 7.85 | 7.85 | 7.75 | 1550 |
| 1736544420 | 8.05 | 0.3 | 3.87 | 7.95 | 8.05 | 7.9 | 2921 |
| 1736458020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 30 |
| 1736371620 | 7.75 | -0.05 | -0.64 | 7.7 | 7.85 | 7.7 | 575 |
| 1736285220 | 7.8 | 0 | 0.00 | 7.9 | 7.9 | 7.75 | 979 |
| 1736198820 | 7.8 | -0.25 | -3.11 | 7.9 | 7.9 | 7.8 | 1085 |
| 1735939620 | 8.05 | 0.15 | 1.90 | 7.85 | 8.05 | 7.85 | 1685 |
| 1735853220 | 7.9 | 0.15 | 1.94 | 7.95 | 8.05 | 7.85 | 971 |
| 1735594020 | 7.75 | -0.1 | -1.27 | 7.85 | 7.85 | 7.65 | 2222 |
| 1735334820 | 7.85 | 0.1 | 1.29 | 7.8 | 7.85 | 7.75 | 2172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
