Mineral & Financial Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	9.750	9.900	9.500	9.500	9.500	50,421
2022-07-14	9.750	9.865	9.750	9.750	9.750	1,000
2022-07-13	9.750	9.890	9.500	9.750	9.750	735
2022-07-12	9.750	9.750	9.500	9.750	9.750	319
2022-07-11	9.750	9.750	9.500	9.750	9.750	1,735
2022-07-08	9.890	9.890	9.600	9.750	9.750	8,528
2022-07-07	9.750	9.750	9.750	9.750	9.750	0
2022-07-06	9.750	9.750	9.650	9.750	9.750	60,000
2022-07-05	10.000	10.150	9.500	10.000	10.000	106,466
2022-07-04	10.000	10.399	8.800	9.500	9.500	149,871
2022-07-01	10.000	10.000	9.500	10.000	10.000	10,000
2022-06-30	10.000	10.000	9.640	10.000	10.000	40,855
2022-06-29	10.000	10.000	9.500	10.000	10.000	8,674
2022-06-28	10.000	10.000	10.000	10.000	10.000	0
2022-06-27	10.000	10.000	9.550	10.000	10.000	10,024
2022-06-24	10.000	10.000	10.000	10.000	10.000	10,000
2022-06-23	10.250	10.250	10.140	10.250	10.250	10,000
2022-06-22	10.570	10.570	10.500	10.500	10.500	25,000
2022-06-21	10.750	10.750	10.750	10.750	10.750	0
2022-06-20	10.750	10.750	10.750	10.750	10.750	0
2022-06-17	10.750	10.750	10.600	10.750	10.750	50,000
2022-06-16	10.750	10.750	10.750	10.750	10.750	0
2022-06-15	11.000	11.000	10.750	10.750	10.750	25,009
2022-06-14	11.250	11.375	10.000	10.700	10.700	546,505
2022-06-13	11.250	11.375	11.000	11.250	11.250	23,899
2022-06-10	11.500	11.500	11.090	11.250	11.250	60,065
2022-06-09	11.750	11.750	11.750	11.750	11.750	0
2022-06-08	11.750	11.750	11.135	11.750	11.750	3
2022-06-07	11.750	11.750	11.135	11.750	11.750	875
2022-06-06	12.000	12.450	11.750	11.750	11.750	11,663
2022-06-01	11.750	11.750	11.320	11.750	11.750	25,000
2022-05-31	12.450	12.450	12.000	12.000	12.000	146,598
2022-05-30	13.000	13.250	12.000	12.500	12.500	20,767
2022-05-27	12.500	13.290	12.180	13.000	13.000	187,500
2022-05-26	12.200	12.200	11.510	12.000	12.000	991
2022-05-25	11.500	12.800	11.500	12.000	12.000	78,100
2022-05-24	11.250	11.370	11.080	11.250	11.250	20,053
2022-05-23	11.250	11.250	11.250	11.250	11.250	0
2022-05-20	11.080	11.500	11.080	11.250	11.250	32,500
2022-05-19	11.420	11.420	10.550	11.000	11.000	96,109
2022-05-18	11.750	12.000	11.120	11.500	11.500	212,144
2022-05-17	11.750	12.150	11.180	11.750	11.750	95,000
2022-05-16	11.000	12.800	10.940	11.750	11.750	411,949
2022-05-13	11.000	11.000	10.520	10.750	10.750	55,166
2022-05-12	11.000	11.200	10.510	11.000	11.000	156,278
2022-05-11	11.000	11.240	11.000	11.000	11.000	40,000
2022-05-10	11.300	11.300	10.500	11.000	11.000	47,342
2022-05-09	11.750	12.940	11.100	11.200	11.200	404,456
2022-05-06	11.750	11.980	10.680	11.500	11.500	199,510
2022-05-05	12.200	12.200	11.500	11.750	11.750	45,734
2022-05-04	13.000	13.740	11.500	12.250	12.250	563,010
2022-05-03	10.288	18.300	10.288	13.500	13.500	5,520,472
2022-04-29	9.750	9.750	9.750	9.750	9.750	0
2022-04-28	9.500	9.800	9.500	9.750	9.750	555,637
2022-04-27	9.750	9.750	9.500	9.750	9.750	30,000
2022-04-26	9.750	9.900	9.500	9.750	9.750	80,000
2022-04-25	9.750	9.750	9.500	9.750	9.750	66,423
2022-04-22	10.250	10.250	9.500	10.250	10.250	100,000
2022-04-21	10.250	10.250	10.250	10.250	10.250	0
2022-04-20	10.250	10.250	10.250	10.250	10.250	0

← NewerPage 19 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.