Mineral & Financial Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 10.500 | 11.000 | 10.110 | 10.500 | 10.500 | 25,005 |
| 2024-03-13 | 10.250 | 10.500 | 10.110 | 10.500 | 10.500 | 14,633 |
| 2024-03-12 | 10.500 | 10.500 | 10.250 | 10.250 | 10.250 | 9 |
| 2024-03-11 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-03-08 | 10.750 | 10.950 | 10.110 | 10.500 | 10.500 | 6,914 |
| 2024-03-07 | 10.750 | 10.950 | 10.500 | 10.500 | 10.500 | 9 |
| 2024-03-06 | 10.750 | 10.950 | 9.800 | 10.500 | 10.500 | 87,033 |
| 2024-03-05 | 11.000 | 11.000 | 10.500 | 10.500 | 10.500 | 10,072 |
| 2024-03-04 | 10.750 | 11.000 | 9.750 | 10.750 | 10.750 | 245 |
| 2024-03-01 | 11.150 | 11.150 | 10.600 | 10.750 | 10.750 | 31,237 |
| 2024-02-29 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 21,665 |
| 2024-02-28 | 11.400 | 11.400 | 11.000 | 11.400 | 11.400 | 4,171 |
| 2024-02-27 | 11.500 | 11.800 | 11.030 | 11.400 | 11.400 | 5,590 |
| 2024-02-26 | 11.500 | 11.500 | 11.000 | 11.500 | 11.500 | 39,510 |
| 2024-02-23 | 12.000 | 12.000 | 11.000 | 11.500 | 11.500 | 67,409 |
| 2024-02-22 | 11.940 | 11.940 | 11.666 | 11.750 | 11.750 | 22,315 |
| 2024-02-21 | 11.750 | 11.888 | 11.666 | 11.750 | 11.750 | 4,465 |
| 2024-02-20 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-02-19 | 11.888 | 11.888 | 11.500 | 11.750 | 11.750 | 1,499 |
| 2024-02-16 | 11.888 | 11.888 | 11.500 | 11.750 | 11.750 | 2,533 |
| 2024-02-15 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-02-14 | 11.750 | 11.750 | 11.666 | 11.750 | 11.750 | 8,000 |
| 2024-02-13 | 12.000 | 12.000 | 11.660 | 11.750 | 11.750 | 49,014 |
| 2024-02-12 | 11.750 | 12.000 | 11.750 | 11.750 | 11.750 | 83,500 |
| 2024-02-09 | 12.250 | 12.330 | 11.750 | 11.750 | 11.750 | 58,077 |
| 2024-02-08 | 12.250 | 12.250 | 12.000 | 12.250 | 12.250 | 50 |
| 2024-02-07 | 12.250 | 12.360 | 12.015 | 12.250 | 12.250 | 11,610 |
| 2024-02-06 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 0 |
| 2024-02-05 | 12.250 | 13.500 | 12.000 | 12.500 | 12.500 | 291,999 |
| 2024-02-02 | 11.500 | 11.666 | 11.500 | 11.500 | 11.500 | 3,000 |
| 2024-02-01 | 11.500 | 11.500 | 11.100 | 11.500 | 11.500 | 100 |
| 2024-01-31 | 11.500 | 11.500 | 11.100 | 11.500 | 11.500 | 13,329 |
| 2024-01-30 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-01-29 | 11.000 | 12.000 | 10.500 | 11.500 | 11.500 | 95,145 |
| 2024-01-26 | 10.250 | 11.000 | 9.500 | 11.000 | 11.000 | 124,659 |
| 2024-01-25 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2024-01-24 | 10.250 | 10.250 | 9.800 | 10.250 | 10.250 | 4,890 |
| 2024-01-23 | 10.250 | 10.500 | 10.250 | 10.250 | 10.250 | 19 |
| 2024-01-22 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2024-01-19 | 10.500 | 10.500 | 10.000 | 10.250 | 10.250 | 111,295 |
| 2024-01-18 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-01-17 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 49,890 |
| 2024-01-16 | 11.000 | 11.500 | 10.530 | 11.000 | 11.000 | 7,220 |
| 2024-01-15 | 11.000 | 11.000 | 10.980 | 11.000 | 11.000 | 28,648 |
| 2024-01-12 | 11.000 | 11.000 | 10.530 | 11.000 | 11.000 | 32,517 |
| 2024-01-11 | 11.000 | 11.151 | 11.000 | 11.000 | 11.000 | 2 |
| 2024-01-10 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 23,657 |
| 2024-01-09 | 11.750 | 12.500 | 10.925 | 11.000 | 11.000 | 59,874 |
| 2024-01-08 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 104,767 |
| 2024-01-05 | 11.750 | 11.750 | 11.225 | 11.750 | 11.750 | 50,000 |
| 2024-01-04 | 12.000 | 12.500 | 11.000 | 11.750 | 11.750 | 29,575 |
| 2024-01-03 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-01-02 | 12.250 | 12.500 | 11.000 | 11.750 | 11.750 | 248,123 |
| 2023-12-29 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 7,223 |
| 2023-12-28 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 42,834 |
| 2023-12-27 | 12.000 | 12.000 | 11.917 | 12.000 | 12.000 | 39,121 |
| 2023-12-22 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 12,500 |
| 2023-12-21 | 11.750 | 12.222 | 11.500 | 12.000 | 12.000 | 282,091 |
| 2023-12-20 | 11.500 | 11.650 | 11.000 | 11.650 | 11.650 | 207,761 |
| 2023-12-19 | 11.000 | 11.000 | 10.700 | 10.700 | 10.700 | 13,650 |
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.