Mineral & Financial Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.750	12.335	11.750	11.750	11.750	24,244
2024-09-04	11.750	12.350	11.180	11.750	11.750	1,500
2024-09-03	11.750	12.500	11.750	11.750	11.750	63,537
2024-09-02	11.250	11.900	11.010	11.500	11.500	83,595
2024-08-30	11.250	11.775	10.500	11.250	11.250	50,060
2024-08-29	11.250	11.850	10.800	11.250	11.250	25,473
2024-08-28	10.990	11.800	10.990	11.250	11.250	71,554
2024-08-27	10.500	10.500	10.500	10.500	10.500	0
2024-08-23	10.500	10.500	10.500	10.500	10.500	0
2024-08-22	10.500	11.000	10.500	10.500	10.500	75,458
2024-08-21	10.500	10.880	10.110	10.500	10.500	3,853
2024-08-20	10.500	10.500	10.110	10.500	10.500	1,908
2024-08-19	10.250	10.840	10.100	10.500	10.500	53,248
2024-08-16	10.250	10.318	10.250	10.250	10.250	30,004
2024-08-15	10.250	10.500	10.000	10.250	10.250	4,378
2024-08-14	10.250	10.305	10.010	10.250	10.250	947
2024-08-13	10.250	10.250	10.250	10.250	10.250	0
2024-08-12	10.250	10.250	10.250	10.250	10.250	0
2024-08-09	10.250	10.250	10.250	10.250	10.250	0
2024-08-08	10.250	10.700	10.100	10.700	10.700	19,628
2024-08-07	10.250	10.350	10.055	10.250	10.250	77,715
2024-08-06	10.250	10.250	10.000	10.250	10.250	424
2024-08-05	10.475	10.475	10.000	10.250	10.250	65,070
2024-08-02	11.000	11.000	11.000	11.000	11.000	6,010
2024-08-01	10.750	11.000	10.500	10.500	10.500	36
2024-07-31	10.750	11.000	10.000	10.500	10.500	440
2024-07-30	10.500	10.500	10.500	10.500	10.500	0
2024-07-29	10.500	10.900	10.500	10.500	10.500	165,049
2024-07-26	10.500	10.890	10.500	10.500	10.500	4
2024-07-25	10.500	10.890	10.500	10.500	10.500	4
2024-07-24	10.510	10.510	10.500	10.500	10.500	48,306
2024-07-23	11.250	11.250	11.250	11.250	11.250	0
2024-07-22	10.400	11.250	10.400	11.250	11.250	90,799
2024-07-19	10.750	11.500	10.000	10.250	10.250	13,626
2024-07-18	10.250	10.700	10.250	10.250	10.250	112,212
2024-07-17	10.000	10.700	9.850	10.000	10.000	33,323
2024-07-16	10.250	10.500	9.700	10.000	10.000	180,406
2024-07-15	11.000	11.000	10.000	10.250	10.250	199,009
2024-07-12	10.750	10.900	10.750	10.750	10.750	8
2024-07-11	10.750	11.000	10.111	10.750	10.750	133,977
2024-07-10	10.750	10.750	10.500	10.750	10.750	4,000
2024-07-09	10.750	11.000	10.500	10.750	10.750	1,775
2024-07-08	11.000	11.700	10.660	10.750	10.750	49,017
2024-07-05	11.250	11.500	11.250	11.250	11.250	330
2024-07-04	11.250	11.500	11.250	11.250	11.250	6,140
2024-07-03	11.250	11.375	11.250	11.250	11.250	213
2024-07-02	11.250	11.250	11.000	11.250	11.250	13,517
2024-07-01	11.250	11.250	11.250	11.250	11.250	0
2024-06-28	11.250	11.325	11.000	11.250	11.250	19,448
2024-06-27	11.325	11.325	11.015	11.250	11.250	60,224
2024-06-26	11.366	11.500	11.366	11.500	11.500	50,000
2024-06-25	10.800	11.400	10.800	11.250	11.250	166,389
2024-06-24	10.750	10.750	10.750	10.750	10.750	0
2024-06-21	10.750	10.811	10.750	10.750	10.750	4,596
2024-06-20	11.000	11.500	10.500	10.750	10.750	74,784
2024-06-19	11.000	11.200	11.000	11.000	11.000	14,433
2024-06-18	11.500	11.700	11.000	11.000	11.000	1,083
2024-06-17	11.530	11.530	11.500	11.500	11.500	11,250
2024-06-14	12.000	12.200	11.000	12.000	12.000	102,500
2024-06-13	12.250	12.500	12.000	12.000	12.000	50,236

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.