Mila Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.975	1.000	0.617	0.800	0.800	8,660,927
2023-03-30	1.100	1.121	1.062	1.100	1.100	855,787
2023-03-29	1.100	1.124	1.050	1.100	1.100	1,050,000
2023-03-28	1.100	1.100	1.063	1.100	1.100	59,659
2023-03-27	1.100	1.140	1.100	1.100	1.100	323
2023-03-24	1.100	1.105	1.100	1.100	1.100	500,000
2023-03-23	1.100	1.120	1.051	1.100	1.100	968,150
2023-03-22	1.100	1.138	1.076	1.100	1.100	862,689
2023-03-21	1.100	1.170	1.100	1.100	1.100	1,023,747
2023-03-20	1.100	1.132	1.100	1.100	1.100	221,876
2023-03-17	1.100	1.138	1.067	1.100	1.100	57,219
2023-03-16	1.050	1.125	1.028	1.100	1.100	3,061,625
2023-03-15	1.050	1.050	1.000	1.050	1.050	13,596
2023-03-14	1.100	1.145	1.050	1.075	1.075	1,135,489
2023-03-13	1.100	1.140	1.100	1.100	1.100	150,000
2023-03-10	1.100	1.100	1.050	1.100	1.100	1,427,462
2023-03-09	1.150	1.195	1.100	1.100	1.100	299,426
2023-03-08	1.272	1.272	1.121	1.150	1.150	5,989,546
2023-03-07	1.275	1.288	1.275	1.275	1.275	178,437
2023-03-06	1.250	1.290	1.250	1.250	1.250	103,933
2023-03-03	1.225	1.284	1.200	1.250	1.250	1,942,066
2023-03-02	1.225	1.225	1.174	1.225	1.225	695,591
2023-03-01	1.225	1.225	1.225	1.225	1.225	0
2023-02-28	1.225	1.225	1.200	1.225	1.225	581,118
2023-02-27	1.200	1.250	1.180	1.250	1.250	1,792,225
2023-02-24	1.200	1.240	1.200	1.200	1.200	101,388
2023-02-23	1.254	1.254	1.200	1.200	1.200	832,198
2023-02-22	1.275	1.298	1.261	1.275	1.275	210,926
2023-02-21	1.400	1.411	1.221	1.275	1.275	3,145,200
2023-02-20	1.354	1.438	1.354	1.400	1.400	3,241,043
2023-02-17	1.265	1.400	1.265	1.350	1.350	3,887,188
2023-02-16	1.250	1.294	1.250	1.250	1.250	84,129
2023-02-15	1.250	1.300	1.215	1.250	1.250	883,448
2023-02-14	1.175	1.298	1.175	1.250	1.250	1,309,645
2023-02-13	1.212	1.212	1.148	1.175	1.175	1,980,564
2023-02-10	1.250	1.269	1.211	1.250	1.250	784,615
2023-02-09	1.250	1.280	1.214	1.250	1.250	195,523
2023-02-08	1.250	1.290	1.236	1.250	1.250	911,613
2023-02-07	1.200	1.350	1.185	1.250	1.250	4,950,109
2023-02-06	1.050	1.245	1.050	1.200	1.200	10,761,134
2023-02-03	1.000	1.050	0.975	1.000	1.000	857,641
2023-02-02	0.925	1.047	0.905	1.000	1.000	2,133,233
2023-02-01	0.925	0.925	0.900	0.925	0.925	3,593,132
2023-01-31	0.925	0.925	0.902	0.925	0.925	385,037
2023-01-30	0.925	0.927	0.902	0.925	0.925	106,308
2023-01-27	0.925	0.950	0.900	0.925	0.925	62,997
2023-01-26	0.900	0.934	0.892	0.925	0.925	277,029
2023-01-25	0.900	0.935	0.875	0.900	0.900	553,598
2023-01-24	0.900	0.928	0.900	0.900	0.900	107,777
2023-01-23	0.925	0.938	0.900	0.900	0.900	1,360,904
2023-01-20	0.875	0.940	0.850	0.925	0.925	1,503,753
2023-01-19	0.875	0.875	0.875	0.875	0.875	0
2023-01-18	0.875	0.900	0.856	0.875	0.875	33,602
2023-01-17	0.875	0.879	0.875	0.875	0.875	12,339
2023-01-16	0.875	0.885	0.855	0.875	0.875	1,739,815
2023-01-13	0.875	0.875	0.851	0.875	0.875	740,128
2023-01-12	0.875	0.891	0.850	0.875	0.875	2,627,457
2023-01-11	0.870	0.870	0.850	0.870	0.870	550,393
2023-01-10	0.875	0.885	0.875	0.875	0.875	502,462
2023-01-09	0.875	0.875	0.800	0.875	0.875	1,285,490

← NewerPage 16 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.