Mila Resources (MILA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mila Resources

Date Open High Low Close* Volume
27/12/2024 0.33p 0.35p 0.33p 0.33p 1422
24/12/2024 0.33p 0.34p 0.32p 0.33p 98658
23/12/2024 0.30p 0.35p 0.27p 0.33p 4095064
20/12/2024 0.33p 0.33p 0.30p 0.30p 14056933
19/12/2024 0.33p 0.35p 0.33p 0.33p 1676421
18/12/2024 0.35p 0.35p 0.33p 0.33p 3206666
17/12/2024 0.35p 0.39p 0.33p 0.35p 3087500
16/12/2024 0.35p 0.37p 0.35p 0.35p 2146733
13/12/2024 0.50p 0.50p 0.30p 0.35p 30037964
12/12/2024 0.50p 0.50p 0.49p 0.50p 406402
11/12/2024 0.50p 0.50p 0.45p 0.50p 593619
10/12/2024 0.43p 0.50p 0.43p 0.50p 3270516
09/12/2024 0.43p 0.45p 0.43p 0.43p 7518
06/12/2024 0.50p 0.50p 0.41p 0.43p 3743805
05/12/2024 0.50p 0.50p 0.46p 0.48p 6054629
04/12/2024 0.50p 0.52p 0.47p 0.50p 1059286
03/12/2024 0.53p 0.53p 0.50p 0.50p 1827181
02/12/2024 0.50p 0.53p 0.50p 0.53p 3507017
29/11/2024 0.53p 0.53p 0.50p 0.50p 897964
28/11/2024 0.53p 0.53p 0.51p 0.53p 1602449
27/11/2024 0.53p 0.53p 0.50p 0.53p 400000
26/11/2024 0.53p 0.53p 0.50p 0.53p 2949431
25/11/2024 0.52p 0.55p 0.52p 0.53p 4805240
22/11/2024 0.52p 0.52p 0.51p 0.52p 0
21/11/2024 0.50p 0.53p 0.49p 0.52p 6968103
20/11/2024 0.53p 0.53p 0.49p 0.50p 1801106
19/11/2024 0.53p 0.53p 0.50p 0.53p 1772762
18/11/2024 0.53p 0.55p 0.52p 0.53p 2717005
15/11/2024 0.53p 0.54p 0.50p 0.53p 303147
14/11/2024 0.53p 0.54p 0.53p 0.53p 500000
13/11/2024 0.55p 0.55p 0.50p 0.53p 328699
12/11/2024 0.58p 0.58p 0.52p 0.55p 2086956
11/11/2024 0.58p 0.60p 0.55p 0.58p 3771606
08/11/2024 0.58p 0.65p 0.50p 0.55p 6768696
07/11/2024 0.48p 0.52p 0.45p 0.51p 8030679
06/11/2024 0.50p 0.50p 0.47p 0.48p 467629
05/11/2024 0.53p 0.53p 0.45p 0.50p 4585079
04/11/2024 0.53p 0.53p 0.51p 0.53p 250000
01/11/2024 0.50p 0.59p 0.50p 0.53p 5881005
31/10/2024 0.55p 0.55p 0.45p 0.50p 8242528
30/10/2024 0.58p 0.58p 0.41p 0.50p 14045558
29/10/2024 0.63p 0.63p 0.56p 0.60p 360565
28/10/2024 0.63p 0.63p 0.55p 0.63p 1167035
25/10/2024 0.63p 0.64p 0.55p 0.63p 1585306
24/10/2024 0.53p 0.70p 0.50p 0.53p 4736508
23/10/2024 0.55p 0.60p 0.51p 0.53p 2081906
22/10/2024 0.55p 0.55p 0.52p 0.55p 0
21/10/2024 0.55p 0.60p 0.52p 0.55p 3188492
18/10/2024 0.68p 0.68p 0.55p 0.55p 3570556
17/10/2024 0.68p 0.68p 0.61p 0.65p 4274444
16/10/2024 0.70p 0.75p 0.65p 0.68p 1516665
15/10/2024 0.70p 0.75p 0.62p 0.73p 2641626
14/10/2024 0.70p 0.72p 0.66p 0.68p 2177130
11/10/2024 0.53p 0.78p 0.53p 0.70p 15230880
10/10/2024 0.53p 0.60p 0.53p 0.60p 1802975
09/10/2024 0.55p 0.60p 0.50p 0.53p 798025
08/10/2024 0.50p 0.55p 0.50p 0.55p 6168090
07/10/2024 0.45p 0.55p 0.45p 0.50p 8030768
04/10/2024 0.43p 0.45p 0.41p 0.43p 4246079
03/10/2024 0.43p 0.45p 0.40p 0.43p 848508
02/10/2024 0.43p 0.43p 0.40p 0.43p 1000000
01/10/2024 0.43p 0.43p 0.42p 0.43p 513779
30/09/2024 0.43p 0.43p 0.40p 0.43p 20480
27/09/2024 0.43p 0.43p 0.42p 0.43p 120000
26/09/2024 0.43p 0.43p 0.40p 0.43p 336730
25/09/2024 0.43p 0.43p 0.40p 0.43p 155445
24/09/2024 0.45p 0.47p 0.40p 0.43p 1565644
23/09/2024 0.45p 0.50p 0.40p 0.45p 245306
20/09/2024 0.45p 0.45p 0.42p 0.45p 0
19/09/2024 0.48p 0.50p 0.45p 0.48p 223619
18/09/2024 0.50p 0.52p 0.45p 0.48p 2236445
17/09/2024 0.53p 0.55p 0.53p 0.53p 361
16/09/2024 0.53p 0.55p 0.50p 0.53p 516505
13/09/2024 0.53p 0.53p 0.50p 0.53p 45
12/09/2024 0.53p 0.53p 0.50p 0.53p 354832
11/09/2024 0.53p 0.53p 0.50p 0.53p 225000
10/09/2024 0.53p 0.53p 0.53p 0.53p 0
09/09/2024 0.53p 0.53p 0.53p 0.53p 0
06/09/2024 0.53p 0.53p 0.53p 0.53p 0
05/09/2024 0.53p 0.53p 0.53p 0.53p 0
04/09/2024 0.53p 0.53p 0.53p 0.53p 0
03/09/2024 0.53p 0.53p 0.50p 0.53p 272294
02/09/2024 0.53p 0.53p 0.50p 0.53p 12235
30/08/2024 0.53p 0.53p 0.51p 0.53p 0
29/08/2024 0.53p 0.54p 0.53p 0.53p 46457
28/08/2024 0.53p 0.53p 0.52p 0.53p 0
27/08/2024 0.53p 0.53p 0.52p 0.53p 0
23/08/2024 0.53p 0.53p 0.50p 0.53p 30000
22/08/2024 0.53p 0.53p 0.52p 0.53p 428220
21/08/2024 0.53p 0.53p 0.50p 0.53p 400000
20/08/2024 0.53p 0.53p 0.52p 0.53p 0
19/08/2024 0.53p 0.55p 0.52p 0.53p 4614
16/08/2024 0.53p 0.53p 0.50p 0.53p 690021
15/08/2024 0.53p 0.54p 0.53p 0.53p 409825
14/08/2024 0.53p 0.54p 0.51p 0.53p 963141
13/08/2024 0.53p 0.53p 0.50p 0.53p 500000
12/08/2024 0.53p 0.53p 0.50p 0.53p 2900000
09/08/2024 0.53p 0.53p 0.50p 0.53p 650000
08/08/2024 0.53p 0.53p 0.53p 0.53p 400000
07/08/2024 0.53p 0.53p 0.51p 0.53p 0
06/08/2024 0.53p 0.53p 0.51p 0.53p 145209
05/08/2024 0.55p 0.55p 0.51p 0.53p 71076
02/08/2024 0.55p 0.56p 0.53p 0.55p 270064
01/08/2024 0.55p 0.55p 0.53p 0.55p 446624
31/07/2024 0.55p 0.55p 0.53p 0.55p 0
30/07/2024 0.55p 0.56p 0.53p 0.55p 756137
29/07/2024 0.55p 0.59p 0.55p 0.55p 1099268
26/07/2024 0.55p 0.55p 0.53p 0.55p 403219
25/07/2024 0.55p 0.55p 0.52p 0.55p 44645
24/07/2024 0.55p 0.55p 0.54p 0.55p 300000
23/07/2024 0.55p 0.55p 0.53p 0.55p 0
22/07/2024 0.60p 0.60p 0.53p 0.55p 5853037
19/07/2024 0.65p 0.65p 0.60p 0.60p 1877561
18/07/2024 0.60p 0.69p 0.60p 0.65p 7654972
17/07/2024 0.55p 0.64p 0.54p 0.60p 4284782
16/07/2024 0.55p 0.53p 0.51p 0.53p 0
15/07/2024 0.55p 0.55p 0.51p 0.53p 2101375
12/07/2024 0.53p 0.57p 0.53p 0.55p 251015
11/07/2024 0.53p 0.54p 0.50p 0.53p 98586
10/07/2024 0.58p 0.58p 0.50p 0.53p 401093
09/07/2024 0.58p 0.58p 0.53p 0.58p 1974251
08/07/2024 0.55p 0.58p 0.55p 0.58p 2166960
05/07/2024 0.55p 0.55p 0.50p 0.55p 577005
04/07/2024 0.53p 0.55p 0.52p 0.55p 522291
03/07/2024 0.58p 0.58p 0.52p 0.53p 1024000
02/07/2024 0.58p 0.60p 0.58p 0.58p 237838
01/07/2024 0.58p 0.60p 0.56p 0.58p 781426
28/06/2024 0.58p 0.58p 0.58p 0.58p 0
27/06/2024 0.58p 0.59p 0.58p 0.58p 18550
26/06/2024 0.58p 0.59p 0.55p 0.58p 450652
25/06/2024 0.60p 0.60p 0.55p 0.58p 2063460
24/06/2024 0.60p 0.60p 0.59p 0.60p 0
21/06/2024 0.60p 0.60p 0.59p 0.60p 0
20/06/2024 0.60p 0.61p 0.56p 0.60p 207470
19/06/2024 0.60p 0.61p 0.56p 0.60p 265000
18/06/2024 0.60p 0.61p 0.60p 0.60p 37388
17/06/2024 0.60p 0.64p 0.56p 0.60p 525000
14/06/2024 0.63p 0.65p 0.57p 0.60p 1564197
13/06/2024 0.63p 0.63p 0.61p 0.63p 1548407
12/06/2024 0.65p 0.70p 0.63p 0.63p 651887
11/06/2024 0.65p 0.70p 0.64p 0.65p 1459488
10/06/2024 0.65p 0.70p 0.65p 0.65p 1520959
07/06/2024 0.63p 0.69p 0.60p 0.65p 3364512
06/06/2024 0.63p 0.63p 0.62p 0.63p 90000
05/06/2024 0.68p 0.69p 0.62p 0.63p 4709440
04/06/2024 0.68p 0.70p 0.68p 0.68p 142
03/06/2024 0.73p 0.73p 0.65p 0.68p 2050000
31/05/2024 0.75p 0.75p 0.70p 0.73p 3355948
30/05/2024 0.75p 0.80p 0.70p 0.75p 670334
29/05/2024 0.73p 0.77p 0.71p 0.75p 1830431
28/05/2024 0.70p 0.78p 0.65p 0.73p 10873015
24/05/2024 0.65p 0.72p 0.64p 0.70p 3079343
23/05/2024 0.65p 0.65p 0.62p 0.65p 950000
22/05/2024 0.65p 0.69p 0.63p 0.65p 3000463
21/05/2024 0.65p 0.70p 0.62p 0.65p 3000462
20/05/2024 0.65p 0.65p 0.62p 0.65p 267974
17/05/2024 0.65p 0.65p 0.62p 0.65p 256288
16/05/2024 0.63p 0.65p 0.61p 0.65p 1676372
15/05/2024 0.65p 0.65p 0.61p 0.63p 946753
14/05/2024 0.70p 0.71p 0.60p 0.65p 2278721
13/05/2024 0.70p 0.75p 0.65p 0.68p 6669344
10/05/2024 0.70p 0.74p 0.67p 0.70p 1164208
09/05/2024 0.68p 0.72p 0.68p 0.70p 1226931
08/05/2024 0.70p 0.78p 0.63p 0.68p 11140376
07/05/2024 0.63p 0.71p 0.63p 0.70p 6822261
03/05/2024 0.60p 0.63p 0.57p 0.63p 3828754
02/05/2024 0.63p 0.63p 0.60p 0.60p 1850000
01/05/2024 0.63p 0.64p 0.63p 0.63p 0
30/04/2024 0.60p 0.65p 0.59p 0.63p 6010190
29/04/2024 0.60p 0.60p 0.56p 0.60p 850000
26/04/2024 0.60p 0.60p 0.56p 0.60p 600000
25/04/2024 0.60p 0.65p 0.56p 0.60p 60766
24/04/2024 0.58p 0.65p 0.57p 0.60p 2318683
23/04/2024 0.63p 0.65p 0.56p 0.58p 1062138
22/04/2024 0.65p 0.65p 0.60p 0.63p 2116517
19/04/2024 0.65p 0.70p 0.61p 0.65p 2080745
18/04/2024 0.63p 0.69p 0.60p 0.65p 7986846
17/04/2024 0.53p 0.69p 0.53p 0.63p 16672475
16/04/2024 0.58p 0.60p 0.50p 0.53p 2760262
15/04/2024 0.63p 0.63p 0.50p 0.58p 1687306
12/04/2024 0.63p 0.65p 0.60p 0.63p 822970
11/04/2024 0.63p 0.63p 0.60p 0.63p 3739825
10/04/2024 0.53p 0.65p 0.50p 0.63p 7554664
09/04/2024 0.53p 0.54p 0.51p 0.53p 162640
08/04/2024 0.53p 0.54p 0.51p 0.53p 3179962
05/04/2024 0.53p 0.53p 0.50p 0.53p 4532634
04/04/2024 0.53p 0.53p 0.50p 0.53p 3602053
03/04/2024 0.53p 0.55p 0.53p 0.53p 96939
02/04/2024 0.53p 0.55p 0.50p 0.53p 3480
28/03/2024 0.55p 0.60p 0.50p 0.53p 2755805
27/03/2024 0.53p 0.55p 0.51p 0.53p 1653798
26/03/2024 0.63p 0.63p 0.53p 0.53p 3780772
25/03/2024 0.60p 0.65p 0.60p 0.63p 3297625
22/03/2024 0.60p 0.65p 0.55p 0.60p 2699064
21/03/2024 0.53p 0.60p 0.53p 0.55p 9651972
20/03/2024 0.53p 0.53p 0.53p 0.53p 503075
19/03/2024 0.53p 0.53p 0.51p 0.53p 200000
18/03/2024 0.53p 0.53p 0.51p 0.53p 306307
15/03/2024 0.53p 0.53p 0.53p 0.53p 0
14/03/2024 0.58p 0.58p 0.50p 0.53p 1095115

*Close Price adjusted for both dividends and splits