Mila Resources (MILA) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/12/2022 0.93p 0.93p 0.83p 0.83p 3561110
28/12/2022 0.98p 0.98p 0.93p 0.93p 260997
23/12/2022 0.98p 1.00p 0.96p 0.98p 132498
22/12/2022 1.03p 1.03p 0.95p 0.98p 1032851
21/12/2022 1.03p 1.03p 1.00p 1.03p 227056
20/12/2022 1.03p 1.04p 1.00p 1.03p 548095
19/12/2022 1.03p 1.05p 1.03p 1.03p 118052
16/12/2022 1.08p 1.08p 1.00p 1.03p 2571668
15/12/2022 1.08p 1.10p 1.08p 1.08p 13002
14/12/2022 1.08p 1.10p 1.06p 1.08p 491814
13/12/2022 1.13p 1.13p 1.06p 1.08p 644642
12/12/2022 1.13p 1.13p 1.10p 1.13p 239704
09/12/2022 1.18p 1.18p 1.07p 1.10p 1836682
08/12/2022 1.18p 1.19p 1.17p 1.18p 39802
07/12/2022 1.28p 1.28p 1.17p 1.18p 1326268
06/12/2022 1.28p 1.28p 1.23p 1.28p 288042
05/12/2022 1.28p 1.28p 1.23p 1.28p 203492
02/12/2022 1.23p 1.28p 1.21p 1.28p 1286578
01/12/2022 1.30p 1.30p 1.22p 1.23p 729921
30/11/2022 1.30p 1.30p 1.25p 1.30p 146259
29/11/2022 1.33p 1.40p 1.25p 1.30p 1285200
28/11/2022 1.35p 1.35p 1.29p 1.33p 805339
25/11/2022 1.35p 1.35p 1.31p 1.35p 100000
24/11/2022 1.35p 1.35p 1.30p 1.35p 3522186
23/11/2022 1.35p 1.35p 1.31p 1.35p 335505
22/11/2022 1.35p 1.40p 1.32p 1.34p 1381993
21/11/2022 1.35p 1.37p 1.32p 1.35p 843823
18/11/2022 1.33p 1.38p 1.31p 1.35p 3843941
17/11/2022 1.40p 1.40p 1.32p 1.33p 5890180
16/11/2022 1.55p 1.60p 1.38p 1.40p 18068180
15/11/2022 3.00p 3.00p 1.53p 1.55p 48263012
14/11/2022 3.10p 3.14p 2.92p 3.05p 841904
11/11/2022 2.90p 3.18p 2.90p 3.10p 1496815
10/11/2022 2.90p 2.99p 2.87p 2.90p 573921
09/11/2022 2.95p 3.00p 2.86p 2.90p 872040
08/11/2022 2.85p 3.10p 2.85p 2.95p 2443212
07/11/2022 2.90p 2.94p 2.81p 2.85p 1982608
04/11/2022 2.75p 2.95p 2.75p 2.90p 1450329
03/11/2022 2.70p 2.80p 2.70p 2.75p 1037747
02/11/2022 2.75p 2.75p 2.63p 2.70p 2246475
01/11/2022 2.80p 2.82p 2.71p 2.75p 968924
31/10/2022 2.90p 2.90p 2.78p 2.80p 703825
28/10/2022 2.80p 2.94p 2.73p 2.90p 2223069
27/10/2022 2.75p 2.80p 2.75p 2.80p 494037
26/10/2022 2.75p 2.75p 2.72p 2.75p 69271
25/10/2022 2.70p 2.79p 2.62p 2.75p 2428846
24/10/2022 2.80p 2.83p 2.63p 2.70p 1001694
21/10/2022 2.65p 2.88p 2.63p 2.80p 2209545
20/10/2022 2.65p 2.70p 2.62p 2.65p 1023053
19/10/2022 2.80p 2.95p 2.62p 2.65p 3627034
18/10/2022 2.95p 3.10p 2.72p 2.80p 4248717
17/10/2022 2.85p 2.89p 2.75p 2.80p 2499684
14/10/2022 2.90p 2.96p 2.74p 2.85p 741262
13/10/2022 3.00p 3.00p 2.86p 2.90p 1349130
12/10/2022 3.05p 3.09p 2.92p 3.00p 1956571
11/10/2022 2.95p 3.14p 2.87p 3.10p 2597201
10/10/2022 2.95p 3.07p 2.91p 2.95p 617071
07/10/2022 3.10p 3.10p 2.95p 2.95p 725552
06/10/2022 2.95p 3.36p 2.95p 3.10p 5107556
05/10/2022 3.00p 3.00p 2.88p 2.90p 206828
04/10/2022 2.85p 3.09p 2.76p 2.95p 3365688
03/10/2022 2.85p 2.89p 2.72p 2.82p 1422429
30/09/2022 2.80p 2.89p 2.80p 2.85p 1101108
29/09/2022 2.75p 2.80p 2.71p 2.75p 399769
28/09/2022 2.80p 2.80p 2.71p 2.75p 236423
27/09/2022 2.80p 2.80p 2.79p 2.80p 301644
26/09/2022 2.80p 2.83p 2.74p 2.80p 718334
23/09/2022 3.00p 3.06p 2.74p 2.80p 3180955
22/09/2022 3.25p 3.25p 2.91p 3.00p 3808353
21/09/2022 3.00p 3.40p 2.91p 3.25p 7235928
20/09/2022 3.00p 3.06p 2.96p 3.00p 713211
16/09/2022 3.10p 3.10p 2.94p 3.00p 898196
15/09/2022 3.20p 3.20p 2.92p 3.10p 1578619
14/09/2022 3.10p 3.25p 2.96p 3.20p 3347141
13/09/2022 2.90p 3.30p 2.90p 3.10p 4443840
12/09/2022 2.95p 2.99p 2.87p 2.90p 765081
09/09/2022 3.15p 3.18p 2.88p 2.95p 3009882
08/09/2022 3.00p 3.19p 2.93p 3.15p 3278892
07/09/2022 3.20p 3.28p 2.92p 3.00p 3288593
06/09/2022 3.05p 3.37p 3.01p 3.20p 4244266
05/09/2022 3.25p 3.27p 3.00p 3.05p 1572968
02/09/2022 3.35p 3.36p 3.21p 3.25p 712659
01/09/2022 3.35p 3.39p 3.31p 3.35p 1095356
31/08/2022 3.55p 3.55p 3.30p 3.35p 1406805
30/08/2022 3.55p 3.57p 3.50p 3.55p 743173
26/08/2022 3.45p 3.60p 3.34p 3.55p 3294298
25/08/2022 3.90p 3.90p 3.42p 3.45p 4970127
24/08/2022 3.80p 3.98p 3.72p 3.90p 1243146
23/08/2022 4.00p 4.00p 3.72p 3.85p 1607952
22/08/2022 4.10p 4.12p 3.90p 4.00p 564451
19/08/2022 4.10p 4.18p 4.06p 4.10p 812595
18/08/2022 4.00p 4.19p 4.00p 4.10p 758896
17/08/2022 3.98p 4.18p 3.92p 4.00p 3091555
16/08/2022 3.93p 4.07p 3.87p 3.98p 1344440
15/08/2022 4.10p 4.14p 3.85p 3.93p 1377427
12/08/2022 4.25p 4.33p 4.01p 4.10p 1110772
11/08/2022 4.20p 4.40p 4.10p 4.25p 3847954
10/08/2022 3.80p 4.20p 3.80p 4.15p 3326656
09/08/2022 3.50p 3.94p 3.44p 3.80p 3949565
08/08/2022 3.45p 3.59p 3.45p 3.50p 2070482
05/08/2022 3.65p 3.80p 3.41p 3.45p 3119687
04/08/2022 3.40p 3.80p 3.40p 3.65p 2069016
03/08/2022 3.35p 3.48p 3.35p 3.40p 905565
02/08/2022 3.30p 3.39p 3.26p 3.35p 847307
01/08/2022 3.15p 3.39p 3.08p 3.30p 2244601
29/07/2022 3.15p 3.17p 3.06p 3.15p 1025445
28/07/2022 3.15p 3.29p 2.94p 3.15p 3816978
27/07/2022 3.25p 3.25p 3.06p 3.10p 1987152
26/07/2022 3.25p 3.25p 3.12p 3.20p 563850
25/07/2022 3.40p 3.47p 3.15p 3.30p 2784194
22/07/2022 3.50p 3.70p 3.34p 3.40p 2524983
21/07/2022 3.30p 3.59p 3.27p 3.50p 1379551
20/07/2022 3.50p 3.50p 3.22p 3.30p 1127450
19/07/2022 3.15p 3.68p 3.15p 3.50p 3229942
18/07/2022 3.10p 3.28p 2.82p 3.15p 3604968
15/07/2022 2.90p 2.96p 2.81p 2.90p 139159
14/07/2022 3.00p 3.08p 2.82p 2.90p 2074985
13/07/2022 3.05p 3.17p 2.90p 3.00p 1511406
12/07/2022 3.05p 3.20p 2.99p 3.05p 1115596
11/07/2022 3.05p 3.13p 2.94p 3.05p 748879
08/07/2022 3.10p 3.10p 3.00p 3.05p 1103278
07/07/2022 3.30p 3.33p 2.81p 3.10p 7402671
06/07/2022 3.60p 3.69p 3.20p 3.25p 1942717
05/07/2022 3.65p 3.89p 3.41p 3.60p 4207006
04/07/2022 2.95p 3.68p 2.91p 3.60p 7157491
01/07/2022 3.20p 3.20p 2.91p 2.95p 1769326
30/06/2022 3.60p 3.63p 3.01p 3.20p 6848741
29/06/2022 4.15p 4.21p 3.51p 3.60p 6356544
28/06/2022 3.90p 3.98p 3.81p 3.85p 1404255
27/06/2022 3.95p 4.10p 3.80p 3.90p 1755316
24/06/2022 4.10p 4.10p 3.67p 3.95p 5463641
23/06/2022 4.30p 4.30p 3.86p 4.20p 4149252
22/06/2022 4.15p 4.38p 4.03p 4.30p 4031013
21/06/2022 4.45p 4.45p 4.13p 4.15p 3612158
20/06/2022 4.50p 4.55p 4.31p 4.45p 867930
17/06/2022 4.75p 4.78p 4.31p 4.50p 3339990
16/06/2022 4.85p 5.00p 4.70p 4.75p 2326844
15/06/2022 5.35p 5.35p 4.61p 4.85p 6853447
14/06/2022 5.75p 5.75p 5.20p 5.35p 4008596
13/06/2022 5.85p 5.85p 5.60p 5.70p 2057164
10/06/2022 5.55p 5.90p 5.40p 5.85p 5092771
09/06/2022 5.70p 5.70p 5.46p 5.55p 1358126
08/06/2022 5.85p 5.85p 5.43p 5.70p 4289799
07/06/2022 5.90p 5.90p 5.61p 5.85p 2394443
06/06/2022 5.90p 6.10p 5.60p 5.90p 4335119
01/06/2022 5.55p 5.97p 5.33p 5.90p 2810635
31/05/2022 5.45p 5.68p 5.32p 5.55p 1546512
27/05/2022 5.65p 6.14p 5.65p 5.95p 6484301
26/05/2022 5.30p 5.79p 5.20p 5.50p 3811384
25/05/2022 5.40p 5.49p 5.30p 5.30p 2035875
24/05/2022 5.25p 5.48p 5.00p 5.45p 2612881
23/05/2022 5.05p 5.49p 5.01p 5.35p 4061243
20/05/2022 4.65p 5.20p 4.65p 5.05p 5093780
19/05/2022 4.70p 4.70p 4.38p 4.60p 3560922
18/05/2022 4.90p 5.09p 4.68p 4.70p 2646178
17/05/2022 4.95p 5.00p 4.71p 4.95p 2660202
16/05/2022 5.25p 5.26p 4.87p 4.95p 1929757
13/05/2022 5.30p 5.30p 5.21p 5.25p 839905
12/05/2022 5.55p 5.55p 5.11p 5.30p 3374358
11/05/2022 5.45p 5.79p 5.36p 5.55p 2971949
10/05/2022 5.05p 5.61p 4.86p 5.45p 8931694
09/05/2022 5.15p 5.39p 4.97p 5.05p 3390404
06/05/2022 5.70p 5.70p 5.07p 5.10p 10900907
05/05/2022 6.00p 6.00p 5.51p 5.60p 2497138
04/05/2022 6.25p 6.31p 5.81p 6.00p 3284808
03/05/2022 6.40p 6.80p 6.10p 6.25p 10467467
29/04/2022 5.80p 6.77p 5.70p 6.40p 19125240
28/04/2022 5.55p 5.90p 5.42p 5.80p 7067704
27/04/2022 5.55p 5.61p 5.27p 5.55p 6226224
26/04/2022 6.05p 6.09p 5.61p 6.00p 8495150
25/04/2022 5.15p 6.34p 5.15p 6.00p 53375656
22/04/2022 4.90p 4.98p 4.62p 4.80p 8397322
21/04/2022 4.55p 4.89p 4.40p 4.76p 17051216
20/04/2022 3.95p 4.59p 3.77p 4.45p 14441539
19/04/2022 3.45p 4.27p 3.44p 3.95p 11089953
14/04/2022 3.65p 3.77p 3.33p 3.45p 2785024
13/04/2022 3.20p 3.65p 3.12p 3.65p 3250268
12/04/2022 3.30p 3.30p 3.12p 3.20p 882523
11/04/2022 3.25p 3.40p 3.20p 3.30p 4502980
08/04/2022 3.30p 3.40p 3.20p 3.25p 2535881
07/04/2022 3.30p 3.39p 3.20p 3.30p 3855068
06/04/2022 3.20p 3.40p 3.15p 3.30p 4777278
05/04/2022 3.05p 3.38p 3.00p 3.20p 8520675
04/04/2022 2.90p 3.45p 2.90p 3.05p 10440421
01/04/2022 2.60p 2.90p 2.50p 2.90p 3989306
31/03/2022 2.65p 2.77p 2.50p 2.50p 3298724
30/03/2022 2.45p 2.77p 2.40p 2.65p 3325415
29/03/2022 2.55p 2.58p 2.40p 2.46p 3265431
28/03/2022 2.55p 2.60p 2.50p 2.60p 1139169
25/03/2022 2.55p 2.60p 2.53p 2.60p 2452663
24/03/2022 2.55p 2.60p 2.50p 2.55p 1065674
23/03/2022 2.65p 2.67p 2.59p 2.66p 1041912
22/03/2022 2.55p 2.80p 2.50p 2.65p 3146601
21/03/2022 2.30p 2.63p 2.27p 2.55p 2040176
18/03/2022 2.35p 2.35p 2.20p 2.30p 546261
17/03/2022 2.35p 2.35p 2.32p 2.35p 21551
16/03/2022 2.35p 2.35p 2.21p 2.35p 1328388
15/03/2022 2.35p 2.39p 2.22p 2.35p 566963
14/03/2022 2.40p 2.40p 2.25p 2.35p 557911
11/03/2022 2.40p 2.45p 2.30p 2.40p 198829

*Close Price adjusted for both dividends and splits