Mineral & Financial Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	10.450	10.450	10.100	10.250	10.250	15,556
2022-04-14	10.500	10.500	10.120	10.500	10.500	65,009
2022-04-13	10.500	10.950	10.000	10.500	10.500	111,271
2022-04-12	10.750	11.000	10.110	10.500	10.500	90,559
2022-04-11	9.250	10.900	8.630	10.750	10.750	183,259
2022-04-08	8.750	9.895	8.500	8.550	8.550	592,513
2022-04-07	9.000	9.400	8.500	8.750	8.750	89,540
2022-04-06	9.500	9.500	8.500	9.000	9.000	463,900
2022-04-05	9.250	9.750	9.000	9.750	9.750	49,961
2022-04-04	9.250	9.500	9.000	9.500	9.500	228,547
2022-04-01	9.250	9.500	9.000	9.250	9.250	95,000
2022-03-31	9.500	9.500	9.000	9.450	9.450	229,500
2022-03-30	9.500	10.400	9.100	9.750	9.750	132,340
2022-03-29	9.250	10.000	9.000	9.500	9.500	280,416
2022-03-28	9.250	9.250	9.000	9.250	9.250	68,135
2022-03-25	9.250	9.250	9.000	9.250	9.250	15,340
2022-03-24	9.500	9.500	9.000	9.250	9.250	58,730
2022-03-23	9.500	9.500	9.000	9.500	9.500	36,455
2022-03-22	9.500	9.500	9.500	9.500	9.500	10,000
2022-03-21	9.600	10.000	9.500	9.750	9.750	11,823
2022-03-18	9.600	9.780	9.300	9.300	9.300	92,767
2022-03-17	9.600	9.600	9.600	9.600	9.600	0
2022-03-16	9.600	9.780	9.200	9.600	9.600	2,044
2022-03-15	9.600	9.600	9.600	9.600	9.600	0
2022-03-14	9.600	9.780	9.200	9.600	9.600	2,050
2022-03-11	9.600	9.600	9.600	9.600	9.600	0
2022-03-10	9.600	9.984	9.300	9.600	9.600	189,084
2022-03-09	10.500	10.500	9.500	9.600	9.600	97,115
2022-03-08	10.500	11.460	10.500	10.500	10.500	2,500
2022-03-07	10.330	11.460	10.330	10.500	10.500	107,510
2022-03-04	10.000	10.000	9.550	10.000	10.000	11,636
2022-03-03	10.000	10.480	10.000	10.000	10.000	2,500
2022-03-02	9.750	10.500	9.000	10.000	10.000	145,273
2022-03-01	9.750	9.750	9.750	9.750	9.750	0
2022-02-28	9.750	9.750	9.750	9.750	9.750	0
2022-02-25	9.750	9.750	9.000	9.750	9.750	10,360
2022-02-24	9.750	9.750	9.750	9.750	9.750	0
2022-02-23	9.750	9.750	9.750	9.750	9.750	0
2022-02-22	9.750	9.750	9.750	9.750	9.750	0
2022-02-21	9.750	9.750	9.750	9.750	9.750	0
2022-02-18	9.750	9.750	9.750	9.750	9.750	0
2022-02-17	9.750	9.750	9.100	9.750	9.750	20,666
2022-02-16	9.750	9.750	9.100	9.750	9.750	275
2022-02-15	9.380	10.375	9.380	9.750	9.750	62,500
2022-02-14	9.500	9.500	8.549	9.000	9.000	114,971
2022-02-11	9.500	9.500	9.500	9.500	9.500	0
2022-02-10	9.500	9.500	9.500	9.500	9.500	0
2022-02-09	9.500	9.500	9.000	9.500	9.500	9,542
2022-02-08	9.750	9.750	9.750	9.750	9.750	0
2022-02-07	10.000	10.500	9.500	9.750	9.750	31,020
2022-02-04	10.000	10.000	10.000	10.000	10.000	0
2022-02-03	10.000	10.000	9.750	10.000	10.000	5,266
2022-02-02	10.250	10.500	9.500	10.000	10.000	20,966
2022-02-01	10.250	10.250	10.250	10.250	10.250	0
2022-01-31	10.250	10.250	10.250	10.250	10.250	0
2022-01-28	10.250	10.300	9.500	10.250	10.250	31,253
2022-01-27	10.250	10.250	9.750	10.250	10.250	25
2022-01-26	10.250	10.250	10.250	10.250	10.250	0
2022-01-25	10.250	10.250	9.720	10.250	10.250	36,895
2022-01-24	10.250	10.250	9.750	10.250	10.250	10,483

← NewerPage 20 of 22 · 1,262 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.