Mila Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.875	0.875	0.800	0.875	0.875	1,285,490
2023-01-06	0.875	0.875	0.875	0.875	0.875	0
2023-01-05	0.975	1.000	0.850	0.875	0.875	3,084,215
2023-01-04	0.938	0.990	0.938	0.975	0.975	3,550,111
2023-01-03	0.864	0.940	0.864	0.925	0.925	3,790,980
2022-12-30	0.832	0.895	0.832	0.850	0.850	2,642,716
2022-12-29	0.900	0.900	0.825	0.825	0.825	3,561,110
2022-12-28	0.950	0.950	0.925	0.925	0.925	260,997
2022-12-23	0.975	1.000	0.955	0.975	0.975	132,498
2022-12-22	1.025	1.025	0.950	0.975	0.975	1,032,851
2022-12-21	1.025	1.028	1.000	1.025	1.025	227,056
2022-12-20	1.025	1.040	1.000	1.025	1.025	548,095
2022-12-19	1.025	1.050	1.025	1.025	1.025	118,052
2022-12-16	1.050	1.050	1.000	1.025	1.025	2,571,668
2022-12-15	1.075	1.100	1.075	1.075	1.075	13,002
2022-12-14	1.075	1.097	1.063	1.075	1.075	491,814
2022-12-13	1.122	1.122	1.063	1.075	1.075	644,642
2022-12-12	1.125	1.125	1.101	1.125	1.125	239,704
2022-12-09	1.172	1.172	1.066	1.100	1.100	1,836,682
2022-12-08	1.175	1.189	1.166	1.175	1.175	39,802
2022-12-07	1.272	1.272	1.166	1.175	1.175	1,326,268
2022-12-06	1.275	1.275	1.228	1.275	1.275	288,042
2022-12-05	1.275	1.282	1.225	1.275	1.275	203,492
2022-12-02	1.225	1.282	1.206	1.275	1.275	1,286,578
2022-12-01	1.252	1.252	1.215	1.225	1.225	729,921
2022-11-30	1.300	1.300	1.250	1.300	1.300	146,259
2022-11-29	1.325	1.400	1.253	1.300	1.300	1,285,200
2022-11-28	1.328	1.328	1.293	1.325	1.325	805,339
2022-11-25	1.350	1.350	1.308	1.350	1.350	100,000
2022-11-24	1.350	1.350	1.300	1.350	1.350	3,522,186
2022-11-23	1.350	1.350	1.307	1.350	1.350	335,505
2022-11-22	1.350	1.400	1.315	1.340	1.340	1,381,993
2022-11-21	1.350	1.370	1.322	1.350	1.350	843,823
2022-11-18	1.325	1.375	1.306	1.350	1.350	3,843,941
2022-11-17	1.400	1.402	1.315	1.325	1.325	5,890,180
2022-11-16	1.550	1.600	1.378	1.400	1.400	18,068,181
2022-11-15	2.926	2.926	1.525	1.550	1.550	48,263,012
2022-11-14	3.100	3.140	2.916	3.050	3.050	841,904
2022-11-11	2.970	3.178	2.970	3.100	3.100	1,496,815
2022-11-10	2.900	2.988	2.868	2.900	2.900	573,921
2022-11-09	2.950	3.000	2.855	2.900	2.900	1,372,040
2022-11-08	2.877	3.100	2.877	2.950	2.950	2,443,212
2022-11-07	2.900	2.939	2.808	2.850	2.850	1,982,608
2022-11-04	2.800	2.945	2.800	2.900	2.900	1,450,329
2022-11-03	2.720	2.804	2.720	2.750	2.750	1,037,747
2022-11-02	2.740	2.740	2.632	2.700	2.700	2,246,475
2022-11-01	2.800	2.820	2.710	2.750	2.750	968,924
2022-10-31	2.850	2.850	2.780	2.800	2.800	703,825
2022-10-28	2.800	2.940	2.728	2.900	2.900	2,223,069
2022-10-27	2.780	2.800	2.780	2.800	2.800	494,037
2022-10-26	2.750	2.750	2.717	2.750	2.750	69,271
2022-10-25	2.700	2.786	2.620	2.750	2.750	2,428,846
2022-10-24	2.800	2.830	2.626	2.700	2.700	1,001,694
2022-10-21	2.650	2.875	2.626	2.800	2.800	2,209,545
2022-10-20	2.650	2.700	2.615	2.650	2.650	1,023,053
2022-10-19	2.800	2.950	2.620	2.650	2.650	3,627,034
2022-10-18	2.950	3.096	2.715	2.800	2.800	4,248,717
2022-10-17	2.850	2.890	2.753	2.800	2.800	2,499,684
2022-10-14	2.900	2.960	2.740	2.850	2.850	741,262
2022-10-13	3.000	3.000	2.860	2.900	2.900	1,349,130

← NewerPage 17 of 21 · 1,242 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.