Mila Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 2.900 | 3.280 | 2.815 | 3.150 | 3.150 | 3,604,968 |
| 2022-07-15 | 2.900 | 2.955 | 2.811 | 2.900 | 2.900 | 139,159 |
| 2022-07-14 | 3.000 | 3.080 | 2.817 | 2.900 | 2.900 | 2,074,985 |
| 2022-07-13 | 3.050 | 3.167 | 2.902 | 3.000 | 3.000 | 1,511,406 |
| 2022-07-12 | 3.050 | 3.200 | 2.988 | 3.050 | 3.050 | 1,115,596 |
| 2022-07-11 | 3.050 | 3.134 | 2.936 | 3.050 | 3.050 | 748,879 |
| 2022-07-08 | 3.080 | 3.080 | 3.000 | 3.050 | 3.050 | 1,103,278 |
| 2022-07-07 | 3.300 | 3.333 | 2.810 | 3.100 | 3.100 | 7,402,671 |
| 2022-07-06 | 3.600 | 3.686 | 3.202 | 3.250 | 3.250 | 1,942,717 |
| 2022-07-05 | 3.650 | 3.890 | 3.411 | 3.600 | 3.600 | 4,207,006 |
| 2022-07-04 | 2.950 | 3.678 | 2.911 | 3.600 | 3.600 | 7,157,491 |
| 2022-07-01 | 3.130 | 3.130 | 2.911 | 2.950 | 2.950 | 2,719,326 |
| 2022-06-30 | 3.600 | 3.628 | 3.013 | 3.200 | 3.200 | 6,848,741 |
| 2022-06-29 | 4.150 | 4.211 | 3.514 | 3.600 | 3.600 | 6,456,544 |
| 2022-06-28 | 3.900 | 3.980 | 3.814 | 3.850 | 3.850 | 1,404,255 |
| 2022-06-27 | 3.950 | 4.100 | 3.800 | 3.900 | 3.900 | 1,755,316 |
| 2022-06-24 | 4.100 | 4.100 | 3.666 | 3.950 | 3.950 | 6,255,601 |
| 2022-06-23 | 4.280 | 4.280 | 3.856 | 4.200 | 4.200 | 4,149,252 |
| 2022-06-22 | 4.150 | 4.380 | 4.027 | 4.300 | 4.300 | 4,031,013 |
| 2022-06-21 | 4.420 | 4.420 | 4.133 | 4.150 | 4.150 | 3,612,158 |
| 2022-06-20 | 4.500 | 4.549 | 4.313 | 4.450 | 4.450 | 867,930 |
| 2022-06-17 | 4.750 | 4.775 | 4.310 | 4.500 | 4.500 | 3,339,990 |
| 2022-06-16 | 4.850 | 5.000 | 4.700 | 4.750 | 4.750 | 2,326,844 |
| 2022-06-15 | 5.305 | 5.305 | 4.610 | 4.850 | 4.850 | 7,103,447 |
| 2022-06-14 | 5.655 | 5.655 | 5.200 | 5.350 | 5.350 | 4,008,596 |
| 2022-06-13 | 5.822 | 5.822 | 5.600 | 5.700 | 5.700 | 2,157,164 |
| 2022-06-10 | 5.550 | 5.900 | 5.400 | 5.850 | 5.850 | 5,092,771 |
| 2022-06-09 | 5.651 | 5.651 | 5.460 | 5.550 | 5.550 | 1,358,126 |
| 2022-06-08 | 5.748 | 5.748 | 5.426 | 5.700 | 5.700 | 4,289,799 |
| 2022-06-07 | 5.871 | 5.871 | 5.610 | 5.850 | 5.850 | 2,394,443 |
| 2022-06-06 | 5.900 | 6.099 | 5.599 | 5.900 | 5.900 | 4,335,119 |
| 2022-06-01 | 5.550 | 5.970 | 5.330 | 5.900 | 5.900 | 2,810,635 |
| 2022-05-31 | 5.450 | 5.680 | 5.320 | 5.550 | 5.550 | 1,546,512 |
| 2022-05-30 | 5.950 | 6.120 | 5.375 | 5.400 | 5.400 | 3,158,566 |
| 2022-05-27 | 5.680 | 6.140 | 5.680 | 5.950 | 5.950 | 6,484,301 |
| 2022-05-26 | 5.300 | 5.785 | 5.200 | 5.500 | 5.500 | 3,811,384 |
| 2022-05-25 | 5.400 | 5.491 | 5.300 | 5.300 | 5.300 | 2,035,875 |
| 2022-05-24 | 5.250 | 5.480 | 5.000 | 5.450 | 5.450 | 2,612,881 |
| 2022-05-23 | 5.050 | 5.491 | 5.010 | 5.350 | 5.350 | 4,061,243 |
| 2022-05-20 | 4.667 | 5.200 | 4.667 | 5.050 | 5.050 | 4,893,780 |
| 2022-05-19 | 4.670 | 4.670 | 4.380 | 4.600 | 4.600 | 3,560,922 |
| 2022-05-18 | 4.900 | 5.093 | 4.680 | 4.700 | 4.700 | 2,646,178 |
| 2022-05-17 | 4.950 | 5.000 | 4.705 | 4.950 | 4.950 | 2,660,202 |
| 2022-05-16 | 5.250 | 5.260 | 4.874 | 4.950 | 4.950 | 1,722,257 |
| 2022-05-13 | 5.277 | 5.277 | 5.208 | 5.250 | 5.250 | 839,905 |
| 2022-05-12 | 5.530 | 5.530 | 5.110 | 5.300 | 5.300 | 3,374,358 |
| 2022-05-11 | 5.450 | 5.792 | 5.360 | 5.550 | 5.550 | 2,971,949 |
| 2022-05-10 | 5.050 | 5.611 | 4.860 | 5.450 | 5.450 | 8,931,694 |
| 2022-05-09 | 5.150 | 5.390 | 4.966 | 5.050 | 5.050 | 3,390,404 |
| 2022-05-06 | 5.640 | 5.640 | 5.066 | 5.100 | 5.100 | 10,900,907 |
| 2022-05-05 | 5.977 | 5.977 | 5.511 | 5.600 | 5.600 | 2,497,138 |
| 2022-05-04 | 6.250 | 6.310 | 5.810 | 6.000 | 6.000 | 3,284,808 |
| 2022-05-03 | 6.400 | 6.797 | 6.100 | 6.250 | 6.250 | 10,467,467 |
| 2022-04-29 | 5.800 | 6.770 | 5.700 | 6.400 | 6.400 | 19,200,239 |
| 2022-04-28 | 5.550 | 5.900 | 5.422 | 5.800 | 5.800 | 7,067,704 |
| 2022-04-27 | 5.550 | 5.610 | 5.267 | 5.550 | 5.550 | 6,226,224 |
| 2022-04-26 | 6.050 | 6.090 | 5.600 | 5.600 | 5.600 | 11,640,961 |
| 2022-04-25 | 5.267 | 6.340 | 5.267 | 6.000 | 6.000 | 53,476,658 |
| 2022-04-22 | 4.900 | 4.980 | 4.620 | 4.800 | 4.800 | 8,397,322 |
| 2022-04-21 | 4.550 | 4.890 | 4.400 | 4.760 | 4.760 | 18,551,216 |
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.