Mineral & Financial Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	23.200	23.904	22.220	23.000	23.000	147,524
2025-02-24	21.200	23.330	21.000	23.200	23.200	521,268
2025-02-21	20.800	21.333	20.600	21.100	21.100	32,540
2025-02-20	20.800	21.000	20.755	20.800	20.800	147,448
2025-02-19	20.800	21.000	20.600	20.800	20.800	42,007
2025-02-18	20.700	21.000	20.200	20.800	20.800	81,805
2025-02-17	20.500	21.400	20.000	21.400	21.400	142,159
2025-02-14	20.500	21.000	20.155	20.500	20.500	164,516
2025-02-13	19.700	20.900	19.614	20.800	20.800	244,607
2025-02-12	20.000	20.320	19.140	19.700	19.700	151,940
2025-02-11	19.500	20.600	18.965	20.200	20.200	1,267,828
2025-02-10	18.500	19.700	18.000	19.500	19.500	477,313
2025-02-07	17.000	19.500	17.000	18.000	18.000	329,953
2025-02-06	17.000	17.000	16.600	17.000	17.000	10
2025-02-05	17.000	18.000	16.650	17.000	17.000	302,991
2025-02-04	16.500	17.440	16.000	17.000	17.000	118,857
2025-02-03	14.750	16.880	14.000	16.000	16.000	280,177
2025-01-31	15.000	15.000	14.033	14.750	14.750	34,140
2025-01-30	15.250	15.350	15.250	15.250	15.250	650
2025-01-29	15.500	15.500	15.000	15.250	15.250	116,960
2025-01-28	15.500	15.700	15.000	15.500	15.500	87,286
2025-01-27	15.500	16.000	15.000	15.500	15.500	160,513
2025-01-24	15.500	16.000	15.251	15.500	15.500	64,488
2025-01-23	15.500	16.000	15.033	15.500	15.500	167,344
2025-01-22	15.500	16.000	15.000	15.500	15.500	32,305
2025-01-21	15.500	15.940	15.270	15.500	15.500	18,270
2025-01-20	15.500	16.000	15.000	15.500	15.500	349,395
2025-01-17	14.500	15.985	14.440	15.500	15.500	272,129
2025-01-16	14.000	15.000	14.000	14.500	14.500	219,735
2025-01-15	13.500	14.000	13.265	14.000	14.000	34,489
2025-01-14	13.500	13.500	13.500	13.500	13.500	0
2025-01-13	13.250	14.000	13.250	13.500	13.500	136,947
2025-01-10	13.000	13.000	12.728	13.000	13.000	2,487
2025-01-09	12.720	13.000	12.720	13.000	13.000	111,052
2025-01-08	12.750	13.500	12.314	12.500	12.500	36,162
2025-01-07	12.750	12.750	12.295	12.750	12.750	51
2025-01-06	13.150	13.150	12.265	12.750	12.750	219,166
2025-01-03	13.250	14.000	12.650	13.250	13.250	11
2025-01-02	12.500	13.500	12.000	13.250	13.250	78,841
2024-12-31	12.750	12.975	12.116	12.250	12.250	64,736
2024-12-30	13.000	13.000	12.500	12.750	12.750	43,294
2024-12-27	12.750	13.000	12.500	13.000	13.000	2,342
2024-12-24	12.750	13.000	12.500	12.750	12.750	622
2024-12-23	12.750	12.750	12.750	12.750	12.750	0
2024-12-20	12.750	13.000	12.750	12.750	12.750	49,017
2024-12-19	13.250	13.895	12.500	13.000	13.000	43,124
2024-12-18	13.250	13.850	13.250	13.250	13.250	21,660
2024-12-17	13.000	13.895	12.500	13.250	13.250	135,191
2024-12-16	12.500	13.400	12.000	13.000	13.000	65,193
2024-12-13	12.500	12.850	12.000	12.500	12.500	10,902
2024-12-12	12.750	12.925	12.500	12.500	12.500	46,568
2024-12-11	12.290	13.500	12.290	12.750	12.750	158,762
2024-12-10	12.000	12.500	11.620	12.000	12.000	149,430
2024-12-09	11.555	12.220	11.555	12.000	12.000	227,885
2024-12-06	11.250	12.000	11.150	11.500	11.500	78,116
2024-12-05	10.750	11.975	10.750	11.250	11.250	292,510
2024-12-04	11.000	11.500	10.611	10.750	10.750	97,644
2024-12-03	11.250	11.675	11.025	11.400	11.400	62,152
2024-12-02	10.777	11.931	10.777	11.500	11.500	528,692
2024-11-29	10.500	10.777	10.000	10.500	10.500	17,056

← NewerPage 8 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.