Mila Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 3.050 | 3.090 | 2.921 | 3.000 | 3.000 | 1,956,571 |
| 2022-10-11 | 2.950 | 3.140 | 2.868 | 3.100 | 3.100 | 2,597,201 |
| 2022-10-10 | 2.950 | 3.071 | 2.905 | 2.950 | 2.950 | 617,071 |
| 2022-10-07 | 3.080 | 3.080 | 2.950 | 2.950 | 2.950 | 725,552 |
| 2022-10-06 | 2.985 | 3.365 | 2.985 | 3.100 | 3.100 | 5,107,556 |
| 2022-10-05 | 2.900 | 2.900 | 2.880 | 2.900 | 2.900 | 206,828 |
| 2022-10-04 | 2.850 | 3.088 | 2.761 | 2.950 | 2.950 | 3,365,688 |
| 2022-10-03 | 2.850 | 2.895 | 2.722 | 2.820 | 2.820 | 1,422,429 |
| 2022-09-30 | 2.800 | 2.890 | 2.800 | 2.850 | 2.850 | 1,101,108 |
| 2022-09-29 | 2.750 | 2.800 | 2.711 | 2.750 | 2.750 | 399,769 |
| 2022-09-28 | 2.770 | 2.770 | 2.705 | 2.750 | 2.750 | 236,423 |
| 2022-09-27 | 2.800 | 2.800 | 2.789 | 2.800 | 2.800 | 301,644 |
| 2022-09-26 | 2.800 | 2.829 | 2.740 | 2.800 | 2.800 | 718,334 |
| 2022-09-23 | 3.000 | 3.064 | 2.740 | 2.800 | 2.800 | 3,180,955 |
| 2022-09-22 | 3.180 | 3.180 | 2.911 | 3.000 | 3.000 | 3,808,353 |
| 2022-09-21 | 3.000 | 3.397 | 2.910 | 3.250 | 3.250 | 7,235,928 |
| 2022-09-20 | 3.000 | 3.055 | 2.955 | 3.000 | 3.000 | 713,211 |
| 2022-09-16 | 3.055 | 3.055 | 2.940 | 3.000 | 3.000 | 898,196 |
| 2022-09-15 | 3.130 | 3.130 | 2.920 | 3.100 | 3.100 | 1,578,619 |
| 2022-09-14 | 3.100 | 3.249 | 2.955 | 3.200 | 3.200 | 3,347,141 |
| 2022-09-13 | 2.960 | 3.299 | 2.960 | 3.100 | 3.100 | 4,443,840 |
| 2022-09-12 | 2.950 | 2.989 | 2.867 | 2.900 | 2.900 | 765,081 |
| 2022-09-09 | 3.150 | 3.184 | 2.875 | 2.950 | 2.950 | 3,009,882 |
| 2022-09-08 | 3.000 | 3.188 | 2.934 | 3.150 | 3.150 | 3,278,892 |
| 2022-09-07 | 3.200 | 3.278 | 2.922 | 3.000 | 3.000 | 3,288,593 |
| 2022-09-06 | 3.050 | 3.368 | 3.007 | 3.200 | 3.200 | 4,244,266 |
| 2022-09-05 | 3.250 | 3.271 | 3.001 | 3.050 | 3.050 | 1,572,968 |
| 2022-09-02 | 3.350 | 3.360 | 3.212 | 3.250 | 3.250 | 712,659 |
| 2022-09-01 | 3.350 | 3.386 | 3.311 | 3.350 | 3.350 | 1,095,356 |
| 2022-08-31 | 3.520 | 3.520 | 3.300 | 3.350 | 3.350 | 1,406,805 |
| 2022-08-30 | 3.550 | 3.566 | 3.500 | 3.550 | 3.550 | 743,173 |
| 2022-08-26 | 3.450 | 3.598 | 3.340 | 3.550 | 3.550 | 3,294,298 |
| 2022-08-25 | 3.893 | 3.893 | 3.416 | 3.450 | 3.450 | 4,970,127 |
| 2022-08-24 | 3.800 | 3.977 | 3.722 | 3.900 | 3.900 | 1,243,146 |
| 2022-08-23 | 3.981 | 3.981 | 3.722 | 3.850 | 3.850 | 1,607,952 |
| 2022-08-22 | 4.100 | 4.124 | 3.900 | 4.000 | 4.000 | 564,451 |
| 2022-08-19 | 4.100 | 4.180 | 4.056 | 4.100 | 4.100 | 812,595 |
| 2022-08-18 | 4.055 | 4.190 | 4.055 | 4.100 | 4.100 | 758,896 |
| 2022-08-17 | 3.975 | 4.181 | 3.920 | 4.000 | 4.000 | 3,091,555 |
| 2022-08-16 | 3.925 | 4.066 | 3.867 | 3.975 | 3.975 | 1,344,440 |
| 2022-08-15 | 4.100 | 4.143 | 3.852 | 3.925 | 3.925 | 1,377,427 |
| 2022-08-12 | 4.250 | 4.330 | 4.010 | 4.100 | 4.100 | 1,110,772 |
| 2022-08-11 | 4.200 | 4.400 | 4.100 | 4.250 | 4.250 | 3,847,954 |
| 2022-08-10 | 3.800 | 4.200 | 3.800 | 4.150 | 4.150 | 3,976,656 |
| 2022-08-09 | 3.500 | 3.940 | 3.444 | 3.800 | 3.800 | 3,949,565 |
| 2022-08-08 | 3.450 | 3.588 | 3.450 | 3.500 | 3.500 | 2,070,482 |
| 2022-08-05 | 3.650 | 3.795 | 3.411 | 3.450 | 3.450 | 3,119,687 |
| 2022-08-04 | 3.422 | 3.800 | 3.422 | 3.650 | 3.650 | 2,069,016 |
| 2022-08-03 | 3.350 | 3.480 | 3.350 | 3.400 | 3.400 | 905,565 |
| 2022-08-02 | 3.300 | 3.390 | 3.262 | 3.350 | 3.350 | 847,307 |
| 2022-08-01 | 3.150 | 3.390 | 3.078 | 3.300 | 3.300 | 2,244,601 |
| 2022-07-29 | 3.150 | 3.170 | 3.060 | 3.150 | 3.150 | 1,025,445 |
| 2022-07-28 | 3.150 | 3.290 | 2.944 | 3.150 | 3.150 | 3,816,978 |
| 2022-07-27 | 3.210 | 3.210 | 3.060 | 3.100 | 3.100 | 1,987,152 |
| 2022-07-26 | 3.248 | 3.248 | 3.120 | 3.200 | 3.200 | 563,850 |
| 2022-07-25 | 3.400 | 3.465 | 3.151 | 3.300 | 3.300 | 2,784,194 |
| 2022-07-22 | 3.500 | 3.700 | 3.335 | 3.400 | 3.400 | 2,524,983 |
| 2022-07-21 | 3.300 | 3.590 | 3.270 | 3.500 | 3.500 | 1,379,551 |
| 2022-07-20 | 3.480 | 3.480 | 3.220 | 3.300 | 3.300 | 1,127,450 |
| 2022-07-19 | 3.240 | 3.676 | 3.240 | 3.500 | 3.500 | 3,229,942 |
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.