Mineral & Financial Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 10.250 | 10.500 | 10.000 | 10.500 | 10.500 | 7,716 |
| 2024-11-27 | 10.750 | 11.000 | 10.150 | 10.250 | 10.250 | 291,825 |
| 2024-11-26 | 10.750 | 11.500 | 10.614 | 10.750 | 10.750 | 260,345 |
| 2024-11-25 | 10.750 | 11.500 | 10.375 | 10.750 | 10.750 | 67,835 |
| 2024-11-22 | 10.750 | 11.400 | 10.750 | 10.750 | 10.750 | 77,335 |
| 2024-11-21 | 10.500 | 10.930 | 10.500 | 10.500 | 10.500 | 70,287 |
| 2024-11-20 | 10.500 | 11.830 | 10.111 | 10.500 | 10.500 | 445,270 |
| 2024-11-19 | 9.750 | 9.973 | 9.300 | 9.750 | 9.750 | 26,899 |
| 2024-11-18 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-11-15 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-11-14 | 9.975 | 9.975 | 9.500 | 9.750 | 9.750 | 213,406 |
| 2024-11-13 | 10.250 | 10.250 | 9.680 | 10.250 | 10.250 | 63 |
| 2024-11-12 | 10.250 | 10.777 | 10.250 | 10.250 | 10.250 | 4,602 |
| 2024-11-11 | 10.250 | 11.000 | 9.680 | 10.250 | 10.250 | 24,163 |
| 2024-11-08 | 10.250 | 10.850 | 9.770 | 10.250 | 10.250 | 14,456 |
| 2024-11-07 | 10.250 | 10.250 | 9.615 | 10.250 | 10.250 | 16 |
| 2024-11-06 | 10.250 | 10.370 | 9.500 | 10.250 | 10.250 | 275,671 |
| 2024-11-05 | 10.250 | 10.475 | 9.995 | 10.250 | 10.250 | 84,377 |
| 2024-11-04 | 11.000 | 11.500 | 10.250 | 10.250 | 10.250 | 51,043 |
| 2024-11-01 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 6,120 |
| 2024-10-31 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 1,369 |
| 2024-10-30 | 11.000 | 11.185 | 10.550 | 11.000 | 11.000 | 51,331 |
| 2024-10-29 | 11.000 | 11.000 | 10.526 | 11.000 | 11.000 | 48,747 |
| 2024-10-28 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-10-25 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-10-24 | 10.811 | 11.000 | 10.811 | 11.000 | 11.000 | 10,000 |
| 2024-10-23 | 11.000 | 11.085 | 10.000 | 10.500 | 10.500 | 55,240 |
| 2024-10-22 | 11.250 | 11.500 | 10.250 | 11.000 | 11.000 | 220,941 |
| 2024-10-21 | 12.000 | 12.290 | 11.110 | 11.700 | 11.700 | 75,538 |
| 2024-10-18 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-10-17 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 45,687 |
| 2024-10-16 | 12.000 | 12.320 | 11.530 | 12.000 | 12.000 | 1,635 |
| 2024-10-15 | 11.570 | 12.320 | 11.570 | 12.000 | 12.000 | 50,016 |
| 2024-10-14 | 11.850 | 11.904 | 11.600 | 11.600 | 11.600 | 193 |
| 2024-10-11 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 0 |
| 2024-10-10 | 11.750 | 11.810 | 11.120 | 11.600 | 11.600 | 12,132 |
| 2024-10-09 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-10-08 | 11.500 | 11.810 | 11.132 | 11.500 | 11.500 | 59,000 |
| 2024-10-07 | 11.750 | 12.000 | 11.000 | 11.500 | 11.500 | 10,124 |
| 2024-10-04 | 11.750 | 12.000 | 11.000 | 11.500 | 11.500 | 1,497 |
| 2024-10-03 | 12.000 | 12.500 | 11.225 | 11.500 | 11.500 | 50,011 |
| 2024-10-02 | 11.750 | 12.320 | 11.750 | 11.750 | 11.750 | 20,000 |
| 2024-10-01 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-09-30 | 11.500 | 12.000 | 11.225 | 11.750 | 11.750 | 10,001 |
| 2024-09-27 | 11.500 | 12.000 | 11.500 | 11.500 | 11.500 | 7 |
| 2024-09-26 | 11.500 | 11.880 | 11.500 | 11.500 | 11.500 | 5,480 |
| 2024-09-25 | 11.500 | 12.000 | 11.500 | 11.500 | 11.500 | 1,553 |
| 2024-09-24 | 12.000 | 12.000 | 11.020 | 11.500 | 11.500 | 85,840 |
| 2024-09-23 | 12.250 | 12.250 | 11.632 | 12.250 | 12.250 | 12,390 |
| 2024-09-20 | 12.000 | 12.250 | 11.560 | 12.250 | 12.250 | 56,117 |
| 2024-09-19 | 12.222 | 12.222 | 11.600 | 12.000 | 12.000 | 37,034 |
| 2024-09-18 | 12.250 | 12.388 | 12.044 | 12.250 | 12.250 | 110,329 |
| 2024-09-17 | 12.300 | 12.300 | 11.800 | 11.800 | 11.800 | 94,305 |
| 2024-09-16 | 12.250 | 13.000 | 12.060 | 12.500 | 12.500 | 62,218 |
| 2024-09-13 | 12.000 | 12.450 | 12.000 | 12.000 | 12.000 | 77,921 |
| 2024-09-12 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-09-11 | 11.750 | 11.750 | 11.000 | 11.750 | 11.750 | 5 |
| 2024-09-10 | 11.750 | 11.750 | 11.045 | 11.750 | 11.750 | 504 |
| 2024-09-09 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-09-06 | 11.750 | 11.750 | 11.180 | 11.750 | 11.750 | 22,000 |
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.