African Rainbow Minerals Limited (EB9)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -6.66666666667 | 9 | 9 | 8.15 | 3640 | 8.32840897 | DE |
| 4 | -0.9 | -9.67741935484 | 9.3 | 9.85 | 8.15 | 2491 | 9.02905491 | DE |
| 12 | -1.2 | -12.5 | 9.6 | 10.4 | 7.75 | 2616 | 8.81954326 | DE |
| 26 | -3.4 | -28.813559322 | 11.8 | 12.3 | 7.75 | 2367 | 9.79936731 | DE |
| 52 | -0.2 | -2.32558139535 | 8.6 | 12.3 | 7.5 | 3325 | 9.43944086 | DE |
| 156 | -0.6 | -6.66666666667 | 9 | 12.3 | 7.15 | 3155 | 9.2240809 | DE |
| 260 | -0.6 | -6.66666666667 | 9 | 12.3 | 7.15 | 3155 | 9.2240809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 8.3 | -0.1 | -1.19 | 8.5 | 8.5 | 8.25 | 3269 |
| 1731705960 | 8.4 | 0.15 | 1.82 | 8.35 | 8.4 | 8.35 | 713 |
| 1731619560 | 8.25 | -0.15 | -1.79 | 8.3 | 8.35 | 8.15 | 12721 |
| 1731533160 | 8.4 | -0.1 | -1.18 | 8.4 | 8.55 | 8.4 | 621 |
| 1731446820 | 8.5 | -0.15 | -1.73 | 8.55 | 8.6 | 8.5 | 2878 |
| 1731360420 | 8.65 | -0.3 | -3.35 | 9 | 9 | 8.65 | 1269 |
| 1731101220 | 8.9499999 | -0.65 | -6.77 | 9.5 | 9.5 | 8.9499999 | 530 |
| 1731014760 | 9.6 | 0.3 | 3.23 | 9.55 | 9.6 | 9.5 | 387 |
| 1730928360 | 9.3 | -0.3 | -3.13 | 9.4 | 9.4 | 9.25 | 636 |
| 1730841960 | 9.6 | 0.15 | 1.59 | 9.4499999 | 9.6 | 9.4499999 | 622 |
| 1730755560 | 9.4499999 | -0.1 | -1.05 | 9.35 | 9.4499999 | 9.35 | 850 |
| 1730496360 | 9.55 | 0.35 | 3.80 | 9.55 | 9.55 | 9.35 | 487 |
| 1730409960 | 9.1999999 | -0.25 | -2.65 | 9.4499999 | 9.4499999 | 9.1999999 | 3700 |
| 1730323560 | 9.4499999 | -0.25 | -2.58 | 9.55 | 9.55 | 9.4499999 | 7425 |
| 1730237160 | 9.6999999 | 0.1 | 1.04 | 9.8 | 9.8 | 9.6999999 | 8250 |
| 1730150760 | 9.6 | 0.15 | 1.59 | 9.55 | 9.85 | 9.55 | 560 |
| 1729888020 | 9.4499999 | 0.1 | 1.07 | 9.3 | 9.4499999 | 9.1 | 1375 |
| 1729801560 | 9.35 | 0.25 | 2.75 | 9.1999999 | 9.6 | 9.1999999 | 3671 |
| 1729715160 | 9.1 | -0.2 | -2.15 | 9.55 | 9.65 | 9.1 | 536 |
| 1729628760 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1729542360 | 9.3 | 0.05 | 0.54 | 9.3 | 9.3 | 9.3 | 100 |
| 1729283160 | 9.25 | 0.3 | 3.35 | 9.4 | 9.4 | 9.25 | 680 |
| 1729196760 | 8.9499999 | -0.05 | -0.56 | 9.1 | 9.1 | 8.6999999 | 5632 |
| 1729110360 | 9 | -0.05 | -0.55 | 9 | 9.05 | 9 | 889 |
| 1729023960 | 9.05 | -0.35 | -3.72 | 9.15 | 9.1999999 | 9 | 599 |
| 1728937620 | 9.4 | -0.1 | -1.05 | 9.4499999 | 9.4499999 | 9.4 | 110 |
| 1728678360 | 9.5 | 0.15 | 1.60 | 9.35 | 9.55 | 9.25 | 1500 |
| 1728591960 | 9.35 | 0.2 | 2.19 | 9.3 | 9.35 | 9.3 | 515 |
| 1728505560 | 9.15 | -0.25 | -2.66 | 9.4 | 9.4 | 9.15 | 219 |
| 1728419160 | 9.4 | -0.55 | -5.53 | 9.05 | 9.4 | 9.05 | 252 |
| 1728332760 | 9.9499999 | 0.1 | 1.02 | 10 | 10 | 9.9499999 | 534 |
| 1728073560 | 9.85 | 0.05 | 0.51 | 9.75 | 9.85 | 9.75 | 350 |
| 1727987220 | 9.8 | -0.2 | -2.00 | 9.9 | 9.9 | 9.8 | 320 |
| 1727900820 | 10 | -0.2 | -1.96 | 9.9 | 10 | 9.75 | 1359 |
| 1727814420 | 10.199999 | 0.5 | 5.15 | 10 | 10.4 | 9.9499999 | 2484 |
| 1727728020 | 9.6999999 | 0 | 0.00 | 9.8 | 9.8 | 9.6999999 | 1063 |
| 1727468760 | 9.6999999 | -0.15 | -1.52 | 9.85 | 9.85 | 9.6999999 | 670 |
| 1727382360 | 9.85 | 0.05 | 0.51 | 9.6 | 10.1 | 9.6 | 1078 |
| 1727295960 | 9.8 | 0.2 | 2.08 | 9.6 | 9.9499999 | 9.6 | 861 |
| 1727209560 | 9.6 | 0.1 | 1.05 | 9.5 | 9.6 | 9.5 | 1101 |
| 1727123160 | 9.5 | 0.2 | 2.15 | 9.1999999 | 9.5 | 9.1999999 | 1437 |
| 1726864020 | 9.3 | 0.25 | 2.76 | 9.15 | 9.3 | 8.9499999 | 1723 |
| 1726777560 | 9.05 | 0.2 | 2.26 | 9 | 9.25 | 9 | 2542 |
| 1726691220 | 8.85 | -0.6 | -6.35 | 9.05 | 9.15 | 8.85 | 7190 |
| 1726604760 | 9.4499999 | 0.3 | 3.28 | 9.1 | 9.4499999 | 9 | 295 |
| 1726518420 | 9.15 | 0.25 | 2.81 | 8.85 | 9.15 | 8.85 | 2807 |
| 1726259160 | 8.9 | 0.45 | 5.33 | 8.4499999 | 8.9 | 8.4499999 | 5748 |
| 1726172760 | 8.4499999 | 0.7 | 9.03 | 7.75 | 8.4499999 | 7.75 | 14248 |
| 1726086360 | 7.75 | -0.1 | -1.27 | 8.05 | 8.1 | 7.75 | 1240 |
| 1725999960 | 7.85 | -0.35 | -4.27 | 7.9 | 7.95 | 7.75 | 14230 |
| 1725913620 | 8.1999999 | 0.1 | 1.23 | 8.05 | 8.1999999 | 7.9 | 2567 |
| 1725654360 | 8.1 | -0.3 | -3.57 | 8.4 | 8.4 | 7.95 | 5095 |
| 1725567960 | 8.4 | 0.1 | 1.20 | 8.25 | 8.4 | 8.25 | 1040 |
| 1725481560 | 8.3 | -0.1 | -1.19 | 8.4 | 8.4 | 8.3 | 886 |
| 1725395160 | 8.4 | -0.3 | -3.45 | 8.4499999 | 8.55 | 8.35 | 12212 |
| 1725308760 | 8.6999999 | -0.25 | -2.79 | 8.9 | 8.9 | 8.6999999 | 4512 |
| 1725049560 | 8.9499999 | -0.3 | -3.24 | 9.25 | 9.25 | 8.75 | 3123 |
| 1724963160 | 9.25 | -0.15 | -1.60 | 9.4 | 9.65 | 9.25 | 1316 |
| 1724876760 | 9.4 | -0.4 | -4.08 | 9.15 | 9.4 | 9.15 | 1963 |
| 1724790420 | 9.8 | 0.15 | 1.55 | 9.4499999 | 9.8 | 9.4 | 1788 |
| 1724704020 | 9.65 | 0.05 | 0.52 | 9.6 | 9.65 | 9.5 | 820 |
| 1724444820 | 9.6 | 0.15 | 1.59 | 9.75 | 9.75 | 9.4 | 771 |
| 1724358360 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1724271960 | 9.4499999 | -0.35 | -3.57 | 9.75 | 9.75 | 9.4499999 | 1456 |
| 1724185560 | 9.8 | 0 | 0.00 | 9.9 | 9.9 | 9.5 | 596 |
| 1724099220 | 9.8 | 0.5 | 5.38 | 9.4499999 | 9.8 | 9.4499999 | 491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
