Mila Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.950	0.950	0.900	0.950	0.950	250,829
2023-09-22	0.950	0.950	0.925	0.950	0.950	100,000
2023-09-21	0.925	0.939	0.900	0.925	0.925	2,200,320
2023-09-20	0.975	0.980	0.911	0.925	0.925	932,575
2023-09-19	0.975	0.975	0.952	0.975	0.975	50,000
2023-09-18	1.000	1.000	0.952	0.975	0.975	547,027
2023-09-15	1.001	1.001	1.000	1.000	1.000	942,511
2023-09-14	1.025	1.025	1.000	1.025	1.025	356,929
2023-09-13	1.025	1.028	1.010	1.025	1.025	407,500
2023-09-12	1.055	1.055	1.000	1.025	1.025	1,629,164
2023-09-11	1.100	1.100	1.060	1.100	1.100	125,000
2023-09-08	1.100	1.100	1.050	1.100	1.100	612,380
2023-09-07	1.100	1.100	1.065	1.100	1.100	11,313
2023-09-06	1.100	1.100	1.062	1.100	1.100	9,160
2023-09-05	1.100	1.100	1.065	1.100	1.100	50,000
2023-09-04	1.100	1.100	1.053	1.100	1.100	228,500
2023-09-01	1.100	1.100	1.053	1.100	1.100	436,329
2023-08-31	1.075	1.122	1.050	1.100	1.100	5,046,810
2023-08-30	1.075	1.088	1.075	1.075	1.075	52,196
2023-08-29	1.075	1.090	1.056	1.075	1.075	390,558
2023-08-25	1.075	1.100	1.066	1.075	1.075	415,941
2023-08-24	1.125	1.125	1.045	1.075	1.075	2,120,351
2023-08-23	1.175	1.178	1.150	1.175	1.175	90,803
2023-08-22	1.185	1.185	1.150	1.175	1.175	1,557,196
2023-08-21	1.225	1.225	1.200	1.225	1.225	76,719
2023-08-18	1.225	1.225	1.200	1.225	1.225	170,000
2023-08-17	1.225	1.225	1.200	1.225	1.225	32,275
2023-08-16	1.225	1.225	1.220	1.225	1.225	1,631
2023-08-15	1.225	1.225	1.200	1.225	1.225	448,910
2023-08-14	1.250	1.250	1.217	1.250	1.250	556,403
2023-08-11	1.250	1.274	1.209	1.250	1.250	254,351
2023-08-10	1.250	1.250	1.250	1.250	1.250	267,129
2023-08-09	1.250	1.250	1.211	1.250	1.250	966,702
2023-08-08	1.250	1.250	1.200	1.250	1.250	244,169
2023-08-07	1.250	1.270	1.200	1.250	1.250	520,995
2023-08-04	1.300	1.327	1.217	1.250	1.250	1,316,333
2023-08-03	1.325	1.344	1.255	1.300	1.300	1,145,306
2023-08-02	1.250	1.374	1.233	1.325	1.325	1,538,576
2023-08-01	1.420	1.420	1.215	1.225	1.225	3,973,540
2023-07-31	1.700	1.720	1.404	1.430	1.430	4,900,358
2023-07-28	1.750	1.775	1.520	1.650	1.650	9,162,086
2023-07-27	1.625	2.400	1.625	1.750	1.750	63,751,908
2023-07-26	1.150	1.186	1.110	1.150	1.150	101,677
2023-07-25	1.150	1.150	1.150	1.150	1.150	0
2023-07-24	1.150	1.198	1.118	1.150	1.150	1,385,000
2023-07-21	1.150	1.166	1.105	1.150	1.150	171,000
2023-07-20	1.150	1.165	1.150	1.150	1.150	128,375
2023-07-19	1.150	1.170	1.100	1.150	1.150	411,619
2023-07-18	1.150	1.158	1.103	1.150	1.150	532,307
2023-07-17	1.150	1.150	1.101	1.150	1.150	15,159
2023-07-14	1.150	1.150	1.150	1.150	1.150	0
2023-07-13	1.150	1.150	1.130	1.150	1.150	437,674
2023-07-12	1.200	1.210	1.150	1.200	1.200	51,028
2023-07-11	1.200	1.200	1.200	1.200	1.200	0
2023-07-10	1.200	1.200	1.168	1.200	1.200	298,000
2023-07-07	1.200	1.200	1.200	1.200	1.200	0
2023-07-06	1.200	1.200	1.175	1.200	1.200	2,202
2023-07-05	1.200	1.200	1.150	1.200	1.200	51,041
2023-07-04	1.200	1.200	1.200	1.200	1.200	0
2023-07-03	1.200	1.200	1.200	1.200	1.200	0

← NewerPage 14 of 21 · 1,241 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.