Mineral & Financial Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	10.250	10.250	10.250	10.250	10.250	0
2022-01-20	10.250	10.250	10.250	10.250	10.250	0
2022-01-19	10.250	10.250	9.680	10.250	10.250	14,609
2022-01-18	10.250	10.250	10.250	10.250	10.250	0
2022-01-17	10.250	10.835	9.660	10.250	10.250	263,320
2022-01-14	10.400	10.400	9.500	10.250	10.250	78,615
2022-01-13	10.750	11.338	10.075	10.750	10.750	52,500
2022-01-12	11.000	11.500	10.550	10.750	10.750	96,708
2022-01-11	11.000	11.000	10.720	11.000	11.000	14,429
2022-01-10	11.000	11.000	11.000	11.000	11.000	0
2022-01-07	11.025	11.025	10.500	11.000	11.000	85,040
2022-01-06	11.250	11.390	11.250	11.250	11.250	11,325
2022-01-05	11.250	11.400	11.110	11.250	11.250	128,937
2022-01-04	11.250	11.400	11.250	11.250	11.250	102,500
2021-12-31	11.250	11.250	11.250	11.250	11.250	0
2021-12-30	11.250	11.250	11.250	11.250	11.250	0
2021-12-29	11.250	11.375	11.250	11.250	11.250	352
2021-12-24	12.250	13.000	11.100	11.250	11.250	71,620
2021-12-23	12.250	12.250	11.600	12.250	12.250	112,659
2021-12-22	13.000	13.113	11.980	12.250	12.250	176,456
2021-12-21	12.000	13.500	12.000	12.000	12.000	103,051
2021-12-20	12.000	12.000	12.000	12.000	12.000	0
2021-12-17	12.000	12.000	12.000	12.000	12.000	0
2021-12-16	12.000	12.000	12.000	12.000	12.000	0
2021-12-15	12.000	12.000	12.000	12.000	12.000	0
2021-12-14	12.000	12.600	11.000	12.000	12.000	1,571
2021-12-13	11.750	12.000	11.000	12.000	12.000	146
2021-12-10	11.750	11.750	11.750	11.750	11.750	0
2021-12-09	11.750	11.750	11.750	11.750	11.750	0
2021-12-08	11.750	11.750	11.750	11.750	11.750	0
2021-12-07	11.750	11.750	11.000	11.750	11.750	723
2021-12-06	11.750	11.750	11.750	11.750	11.750	0
2021-12-03	11.750	11.750	11.750	11.750	11.750	0
2021-12-02	11.750	12.335	11.165	11.750	11.750	117,804
2021-12-01	12.000	12.195	11.750	11.750	11.750	307
2021-11-30	11.750	11.750	11.000	11.750	11.750	17,437
2021-11-29	12.250	12.250	12.250	12.250	12.250	0
2021-11-26	12.250	12.250	11.500	12.250	12.250	84,745
2021-11-25	12.250	12.250	12.250	12.250	12.250	0
2021-11-24	12.000	12.250	11.903	12.250	12.250	9,935
2021-11-23	12.000	13.000	11.800	12.250	12.250	176,231
2021-11-22	12.000	12.000	12.000	12.000	12.000	0
2021-11-19	12.000	12.200	11.500	12.000	12.000	7,625
2021-11-18	12.000	12.000	11.500	12.000	12.000	2,424
2021-11-17	12.000	12.000	12.000	12.000	12.000	0
2021-11-16	12.250	12.500	11.500	12.000	12.000	32,915
2021-11-15	12.250	12.350	11.550	12.250	12.250	52,076
2021-11-12	12.250	12.400	11.500	12.250	12.250	34,291
2021-11-11	12.250	12.250	12.250	12.250	12.250	0
2021-11-10	12.250	12.250	11.500	12.250	12.250	1,390
2021-11-09	12.250	12.250	12.000	12.250	12.250	39,904
2021-11-08	11.750	13.400	11.250	12.200	12.200	280,604
2021-11-05	11.750	11.900	11.250	11.750	11.750	44,452
2021-11-04	11.750	11.750	11.261	11.750	11.750	151,525
2021-11-03	11.500	12.470	11.200	11.200	11.200	110,873
2021-11-02	11.500	12.000	11.000	11.500	11.500	69
2021-11-01	11.750	11.750	11.750	11.750	11.750	0
2021-10-29	11.750	11.900	11.200	11.750	11.750	10,242
2021-10-28	11.500	12.425	11.000	11.750	11.750	116,351
2021-10-27	11.250	12.000	11.000	11.500	11.500	77,101

← NewerPage 21 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.