Mila Resources (MILA) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/10/2023 0.83p 0.85p 0.83p 0.85p 1305218
13/10/2023 0.88p 0.90p 0.83p 0.83p 4832580
12/10/2023 0.83p 0.94p 0.80p 0.88p 9778312
11/10/2023 0.85p 0.85p 0.80p 0.83p 2698977
10/10/2023 0.83p 0.83p 0.82p 0.83p 590075
09/10/2023 0.83p 0.83p 0.80p 0.83p 795591
06/10/2023 0.88p 0.88p 0.80p 0.83p 3774451
05/10/2023 0.88p 0.88p 0.86p 0.88p 165855
04/10/2023 0.98p 1.00p 0.86p 0.88p 2684054
03/10/2023 1.03p 1.08p 0.95p 0.98p 623072
02/10/2023 1.03p 1.03p 0.95p 1.03p 824106
29/09/2023 0.95p 0.97p 0.92p 0.95p 1169295
28/09/2023 0.95p 0.98p 0.92p 0.95p 1158221
27/09/2023 0.95p 0.95p 0.87p 0.95p 5093266
26/09/2023 0.95p 0.95p 0.90p 0.95p 181666
25/09/2023 0.95p 0.95p 0.90p 0.95p 250829
22/09/2023 0.95p 0.95p 0.93p 0.95p 100000
21/09/2023 0.93p 0.94p 0.90p 0.93p 2200320
20/09/2023 0.98p 0.98p 0.91p 0.93p 932575
19/09/2023 0.98p 0.98p 0.95p 0.98p 50000
18/09/2023 1.00p 1.00p 0.95p 0.98p 547027
15/09/2023 1.03p 1.03p 1.00p 1.00p 942511
14/09/2023 1.03p 1.03p 1.00p 1.03p 356929
13/09/2023 1.03p 1.03p 1.01p 1.03p 407500
12/09/2023 1.10p 1.10p 1.00p 1.03p 1629164
11/09/2023 1.10p 1.10p 1.06p 1.10p 125000
08/09/2023 1.10p 1.10p 1.05p 1.10p 612380
07/09/2023 1.10p 1.10p 1.07p 1.10p 11313
06/09/2023 1.10p 1.10p 1.06p 1.10p 9160
05/09/2023 1.10p 1.10p 1.07p 1.10p 50000
04/09/2023 1.10p 1.10p 1.05p 1.10p 228500
01/09/2023 1.10p 1.10p 1.05p 1.10p 436329
31/08/2023 1.08p 1.12p 1.05p 1.10p 5046810
30/08/2023 1.08p 1.09p 1.08p 1.08p 52196
29/08/2023 1.08p 1.09p 1.06p 1.08p 390558
25/08/2023 1.08p 1.10p 1.07p 1.08p 415941
24/08/2023 1.18p 1.18p 1.05p 1.08p 2120351
23/08/2023 1.18p 1.18p 1.15p 1.18p 90803
22/08/2023 1.23p 1.23p 1.15p 1.18p 1557196
21/08/2023 1.23p 1.23p 1.20p 1.23p 76719
18/08/2023 1.23p 1.23p 1.20p 1.23p 170000
17/08/2023 1.23p 1.23p 1.20p 1.23p 32275
16/08/2023 1.23p 1.23p 1.22p 1.23p 1631
15/08/2023 1.25p 1.25p 1.20p 1.23p 448910
14/08/2023 1.25p 1.25p 1.22p 1.25p 556403
11/08/2023 1.25p 1.27p 1.21p 1.25p 254351
10/08/2023 1.25p 1.25p 1.21p 1.25p 267129
09/08/2023 1.25p 1.25p 1.21p 1.25p 966702
08/08/2023 1.25p 1.25p 1.20p 1.25p 244169
07/08/2023 1.25p 1.27p 1.20p 1.25p 520995
04/08/2023 1.30p 1.33p 1.22p 1.25p 1316333
03/08/2023 1.33p 1.34p 1.26p 1.30p 1145306
02/08/2023 1.25p 1.37p 1.23p 1.33p 1538576
01/08/2023 1.43p 1.43p 1.22p 1.23p 3973540
31/07/2023 1.70p 1.72p 1.40p 1.43p 4900358
28/07/2023 1.75p 1.78p 1.52p 1.65p 9162086
27/07/2023 1.60p 2.40p 1.60p 1.75p 63551908
26/07/2023 1.15p 1.19p 1.11p 1.15p 101677
25/07/2023 1.15p 1.18p 1.15p 1.15p 0
24/07/2023 1.15p 1.20p 1.12p 1.15p 1385000
21/07/2023 1.15p 1.17p 1.11p 1.15p 171000
20/07/2023 1.15p 1.17p 1.15p 1.15p 128375
19/07/2023 1.15p 1.17p 1.10p 1.15p 411619
18/07/2023 1.15p 1.16p 1.10p 1.15p 532307
17/07/2023 1.18p 1.18p 1.10p 1.15p 15159
14/07/2023 1.15p 1.15p 1.13p 1.15p 0
13/07/2023 1.20p 1.20p 1.13p 1.15p 437674
12/07/2023 1.20p 1.21p 1.15p 1.20p 51028
11/07/2023 1.20p 1.20p 1.20p 1.20p 0
10/07/2023 1.20p 1.20p 1.17p 1.20p 298000
07/07/2023 1.20p 1.20p 1.20p 1.20p 0
06/07/2023 1.20p 1.20p 1.18p 1.20p 2202
05/07/2023 1.20p 1.20p 1.15p 1.20p 51041
04/07/2023 1.20p 1.20p 1.20p 1.20p 0
03/07/2023 1.20p 1.20p 1.20p 1.20p 0
30/06/2023 1.20p 1.20p 1.15p 1.20p 100000
29/06/2023 1.20p 1.20p 1.20p 1.20p 0
28/06/2023 1.20p 1.21p 1.15p 1.20p 76647
27/06/2023 1.20p 1.20p 1.20p 1.20p 0
26/06/2023 1.20p 1.20p 1.20p 1.20p 0
23/06/2023 1.20p 1.20p 1.13p 1.20p 39057
22/06/2023 1.23p 1.23p 1.15p 1.20p 607419
21/06/2023 1.25p 1.25p 1.20p 1.23p 767360
20/06/2023 1.18p 1.25p 1.18p 1.25p 1925640
19/06/2023 1.18p 1.18p 1.13p 1.18p 0
16/06/2023 1.20p 1.24p 1.14p 1.14p 361383
15/06/2023 1.28p 1.28p 1.20p 1.20p 376517
14/06/2023 1.23p 1.35p 1.23p 1.30p 1149365
13/06/2023 1.18p 1.25p 1.18p 1.23p 10403
12/06/2023 1.20p 1.21p 1.20p 1.20p 246090
09/06/2023 1.23p 1.25p 1.15p 1.23p 1826594
08/06/2023 1.23p 1.25p 1.20p 1.23p 809759
07/06/2023 1.25p 1.29p 1.20p 1.25p 978014
06/06/2023 1.25p 1.28p 1.23p 1.25p 1784362
05/06/2023 1.13p 1.30p 1.13p 1.25p 696076
02/06/2023 1.10p 1.19p 1.10p 1.13p 39750
01/06/2023 1.08p 1.19p 1.08p 1.10p 667044
31/05/2023 1.13p 1.13p 1.02p 1.08p 350338
30/05/2023 1.13p 1.13p 1.08p 1.13p 341862
26/05/2023 1.15p 1.20p 1.08p 1.09p 3019818
25/05/2023 1.15p 1.15p 1.15p 1.15p 0
24/05/2023 1.20p 1.20p 1.10p 1.15p 452631
23/05/2023 1.23p 1.23p 1.11p 1.20p 472078
22/05/2023 1.23p 1.23p 1.18p 1.23p 190694
19/05/2023 1.25p 1.25p 1.20p 1.23p 514301
18/05/2023 1.45p 1.45p 1.20p 1.25p 1762304
17/05/2023 1.45p 1.45p 1.35p 1.45p 81849
16/05/2023 1.48p 1.48p 1.40p 1.45p 135714
15/05/2023 1.48p 1.48p 1.40p 1.48p 36853
12/05/2023 1.48p 1.48p 1.40p 1.48p 304393
11/05/2023 1.53p 1.53p 1.40p 1.48p 492057
10/05/2023 1.53p 1.53p 1.45p 1.53p 102089
09/05/2023 1.53p 1.53p 1.45p 1.53p 126444
05/05/2023 1.53p 1.56p 1.47p 1.53p 135499
04/05/2023 1.50p 1.59p 1.45p 1.53p 5011598
03/05/2023 1.50p 1.59p 1.46p 1.50p 12794
02/05/2023 1.50p 1.60p 1.43p 1.60p 552810
28/04/2023 1.50p 1.53p 1.43p 1.50p 400858
27/04/2023 1.48p 1.56p 1.42p 1.50p 256815
26/04/2023 1.48p 1.48p 1.40p 1.48p 1450000
25/04/2023 1.48p 1.48p 1.40p 1.48p 281349
24/04/2023 1.48p 1.48p 1.45p 1.48p 0
21/04/2023 1.48p 1.48p 1.40p 1.48p 118133
20/04/2023 1.50p 1.53p 1.40p 1.48p 507850
19/04/2023 1.53p 1.57p 1.47p 1.53p 878391
18/04/2023 1.53p 1.57p 1.47p 1.53p 233272
17/04/2023 1.53p 1.60p 1.53p 1.53p 1910614
14/04/2023 1.48p 1.64p 1.44p 1.53p 927410
13/04/2023 1.30p 1.64p 1.30p 1.48p 2905188
12/04/2023 1.33p 1.34p 1.26p 1.33p 410929
11/04/2023 1.33p 1.36p 1.27p 1.33p 717307
06/04/2023 1.18p 1.39p 1.16p 1.33p 3380606
05/04/2023 1.15p 1.20p 1.10p 1.18p 3532739
04/04/2023 1.18p 1.34p 1.11p 1.15p 8685623
03/04/2023 0.80p 1.24p 0.80p 1.10p 18072344
31/03/2023 0.98p 1.00p 0.62p 0.80p 8660927
30/03/2023 1.10p 1.12p 1.06p 1.10p 600283
29/03/2023 1.10p 1.12p 1.05p 1.10p 1050000
28/03/2023 1.10p 1.10p 1.06p 1.10p 59659
27/03/2023 1.10p 1.14p 1.10p 1.10p 323
24/03/2023 1.10p 1.11p 1.10p 1.10p 500000
23/03/2023 1.10p 1.12p 1.05p 1.10p 968150
22/03/2023 1.10p 1.14p 1.08p 1.10p 862689
21/03/2023 1.10p 1.17p 1.10p 1.10p 1023747
20/03/2023 1.10p 1.13p 1.10p 1.10p 221876
17/03/2023 1.10p 1.14p 1.07p 1.10p 57219
16/03/2023 1.05p 1.13p 1.03p 1.10p 2601625
15/03/2023 1.08p 1.08p 1.00p 1.05p 13596
14/03/2023 1.10p 1.15p 1.05p 1.08p 1135489
13/03/2023 1.10p 1.14p 1.10p 1.10p 150000
10/03/2023 1.10p 1.10p 1.05p 1.10p 1427462
09/03/2023 1.15p 1.19p 1.10p 1.10p 299426
08/03/2023 1.28p 1.28p 1.12p 1.15p 4544721
07/03/2023 1.25p 1.29p 1.25p 1.28p 178437
06/03/2023 1.25p 1.29p 1.25p 1.25p 103933
03/03/2023 1.23p 1.28p 1.20p 1.25p 1942066
02/03/2023 1.23p 1.23p 1.17p 1.23p 695591
01/03/2023 1.23p 1.23p 1.22p 1.23p 0
28/02/2023 1.25p 1.25p 1.20p 1.23p 581118
27/02/2023 1.20p 1.25p 1.18p 1.25p 1792225
24/02/2023 1.20p 1.24p 1.20p 1.20p 101388
23/02/2023 1.28p 1.28p 1.20p 1.20p 832198
22/02/2023 1.28p 1.30p 1.26p 1.28p 210926
21/02/2023 1.40p 1.41p 1.22p 1.28p 3145200
20/02/2023 1.35p 1.44p 1.35p 1.40p 3241043
17/02/2023 1.25p 1.40p 1.25p 1.35p 3887188
16/02/2023 1.25p 1.29p 1.25p 1.25p 84129
15/02/2023 1.25p 1.30p 1.22p 1.25p 883448
14/02/2023 1.18p 1.30p 1.18p 1.25p 1309645
13/02/2023 1.25p 1.25p 1.15p 1.18p 1980564
10/02/2023 1.25p 1.27p 1.21p 1.25p 784615
09/02/2023 1.25p 1.28p 1.21p 1.25p 195523
08/02/2023 1.25p 1.29p 1.24p 1.25p 911613
07/02/2023 1.20p 1.35p 1.19p 1.25p 4950109
06/02/2023 1.00p 1.25p 1.00p 1.20p 10761134
03/02/2023 1.00p 1.05p 0.98p 1.00p 857641
02/02/2023 0.93p 1.05p 0.91p 1.00p 2133233
01/02/2023 0.93p 0.93p 0.90p 0.93p 3593132
31/01/2023 0.93p 0.93p 0.90p 0.93p 385037
30/01/2023 0.93p 0.93p 0.90p 0.93p 106308
27/01/2023 0.93p 0.95p 0.90p 0.93p 62997
26/01/2023 0.90p 0.93p 0.89p 0.93p 277029
25/01/2023 0.90p 0.93p 0.88p 0.90p 553598
24/01/2023 0.90p 0.93p 0.90p 0.90p 107777
23/01/2023 0.93p 0.94p 0.90p 0.90p 1360904
20/01/2023 0.88p 0.94p 0.85p 0.93p 1503753
19/01/2023 0.88p 0.88p 0.87p 0.88p 0
18/01/2023 0.88p 0.90p 0.86p 0.88p 33602
17/01/2023 0.88p 0.88p 0.88p 0.88p 12339
16/01/2023 0.88p 0.89p 0.86p 0.88p 1739815
13/01/2023 0.88p 0.88p 0.85p 0.88p 740128
12/01/2023 0.88p 0.89p 0.85p 0.88p 2627457
11/01/2023 0.88p 0.88p 0.85p 0.87p 550393
10/01/2023 0.88p 0.89p 0.88p 0.88p 502462
09/01/2023 0.88p 0.88p 0.80p 0.88p 1285490
06/01/2023 0.88p 0.88p 0.88p 0.88p 0
05/01/2023 0.98p 1.00p 0.85p 0.88p 3084215
04/01/2023 0.93p 0.99p 0.93p 0.98p 3550111
03/01/2023 0.85p 0.94p 0.85p 0.93p 3790980
30/12/2022 0.83p 0.90p 0.83p 0.85p 2642716

*Close Price adjusted for both dividends and splits