Mila Resources (MILA) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
10/03/2022 2.35p 2.48p 2.31p 2.40p 3085399
09/03/2022 2.40p 2.45p 2.25p 2.35p 819415
08/03/2022 2.45p 2.50p 2.31p 2.44p 1762314
07/03/2022 2.45p 2.52p 2.33p 2.45p 1194202
04/03/2022 2.50p 2.68p 2.38p 2.45p 883843
03/03/2022 2.70p 2.70p 2.40p 2.46p 2191140
02/03/2022 2.70p 2.77p 2.60p 2.68p 835533
01/03/2022 2.75p 3.00p 2.60p 2.70p 3131760
28/02/2022 2.75p 2.89p 2.50p 2.65p 1884398
25/02/2022 2.85p 3.10p 2.61p 2.75p 5119179
24/02/2022 2.35p 3.10p 2.35p 2.85p 8614501
23/02/2022 2.20p 2.50p 2.16p 2.35p 2214060
22/02/2022 2.20p 2.33p 2.16p 2.20p 407412
21/02/2022 2.20p 2.38p 2.13p 2.20p 392972
18/02/2022 2.25p 2.30p 2.00p 2.10p 1009497
17/02/2022 2.30p 2.30p 2.20p 2.25p 674857
16/02/2022 2.25p 2.35p 2.15p 2.30p 702608
15/02/2022 2.20p 2.37p 2.16p 2.25p 229086
14/02/2022 2.25p 2.25p 2.08p 2.20p 884574
11/02/2022 2.35p 2.35p 2.15p 2.25p 1681852
10/02/2022 2.35p 2.37p 2.29p 2.35p 176500
09/02/2022 2.35p 2.39p 2.29p 2.35p 335837
08/02/2022 2.35p 2.41p 2.28p 2.35p 498895
07/02/2022 2.35p 2.44p 2.28p 2.35p 1846804
04/02/2022 2.35p 2.44p 2.28p 2.35p 90123
03/02/2022 2.35p 2.45p 2.34p 2.35p 740291
02/02/2022 2.35p 2.44p 2.35p 2.35p 1361856
01/02/2022 2.35p 2.35p 2.33p 2.35p 500000
31/01/2022 2.35p 2.49p 2.21p 2.35p 2830957
28/01/2022 2.30p 2.40p 2.30p 2.35p 41236
27/01/2022 2.30p 2.31p 2.27p 2.30p 556818
26/01/2022 2.30p 2.37p 2.25p 2.30p 2238445
25/01/2022 2.35p 2.43p 2.26p 2.30p 1458493
24/01/2022 2.40p 2.43p 2.31p 2.40p 134335
21/01/2022 2.40p 2.42p 2.35p 2.40p 283343
20/01/2022 2.50p 2.51p 2.40p 2.40p 861667
19/01/2022 2.70p 2.70p 2.35p 2.50p 4349831
18/01/2022 2.70p 2.80p 2.61p 2.70p 1875080
17/01/2022 2.45p 2.80p 2.45p 2.70p 5789337
14/01/2022 2.45p 2.48p 2.35p 2.45p 544701
13/01/2022 2.40p 2.50p 2.35p 2.45p 818390
12/01/2022 2.55p 2.60p 2.41p 2.46p 940847
10/01/2022 2.40p 2.75p 2.33p 2.55p 4349553
07/01/2022 2.25p 2.44p 2.25p 2.40p 463165
06/01/2022 2.25p 2.25p 2.25p 2.25p 0
05/01/2022 2.35p 2.42p 2.23p 2.25p 212274
04/01/2022 2.30p 2.45p 2.20p 2.35p 1363752
03/01/2022 2.35p 2.40p 2.25p 2.30p 394973
31/12/2021 2.35p 2.40p 2.25p 2.30p 394973
30/12/2021 2.45p 2.48p 2.15p 2.35p 779648
29/12/2021 2.55p 2.55p 2.28p 2.45p 293932
28/12/2021 2.60p 2.60p 2.50p 2.60p 748798
27/12/2021 2.60p 2.60p 2.50p 2.60p 748798
24/12/2021 2.60p 2.60p 2.50p 2.60p 748798
23/12/2021 2.60p 2.60p 2.50p 2.60p 1103334
22/12/2021 2.55p 3.00p 2.48p 2.60p 5749221
21/12/2021 2.40p 2.40p 2.21p 2.40p 5750
20/12/2021 2.35p 2.56p 2.20p 2.40p 484544
17/12/2021 2.55p 2.55p 2.24p 2.35p 1063985
16/12/2021 2.55p 2.74p 2.40p 2.55p 1776241
15/12/2021 2.30p 2.70p 2.22p 2.55p 1045438
14/12/2021 2.30p 2.40p 2.01p 2.30p 3295106
13/12/2021 2.45p 2.55p 2.20p 2.30p 2680789
10/12/2021 2.75p 2.78p 2.40p 2.45p 1129342
09/12/2021 2.80p 2.82p 2.63p 2.75p 457814
08/12/2021 2.80p 2.88p 2.61p 2.80p 2751763
07/12/2021 2.95p 2.99p 2.66p 2.80p 2542357
06/12/2021 2.90p 3.10p 2.70p 2.95p 8539751
03/12/2021 2.50p 3.21p 2.33p 2.90p 8860589
02/12/2021 2.55p 2.55p 2.30p 2.35p 1767824
01/12/2021 2.40p 2.80p 2.33p 2.55p 7573866
30/11/2021 2.25p 2.50p 2.10p 2.40p 2261715
29/11/2021 2.40p 2.40p 2.01p 2.25p 3138172
26/11/2021 2.50p 2.62p 2.25p 2.40p 2420960
25/11/2021 3.15p 3.15p 2.29p 2.50p 5008466
24/11/2021 2.95p 3.05p 2.60p 2.95p 4683339
23/11/2021 2.75p 3.68p 2.75p 2.95p 12501193
22/11/2021 2.60p 2.60p 2.60p 2.60p 0
19/11/2021 2.60p 2.60p 2.60p 2.60p 0
18/11/2021 2.60p 2.60p 2.60p 2.60p 0
17/11/2021 2.60p 2.60p 2.60p 2.60p 0
16/11/2021 2.60p 2.60p 2.60p 2.60p 0
15/11/2021 2.60p 2.60p 2.60p 2.60p 0
12/11/2021 2.60p 2.60p 2.60p 2.60p 0
11/11/2021 2.60p 2.60p 2.60p 2.60p 0
10/11/2021 2.60p 2.60p 2.60p 2.60p 0
09/11/2021 2.60p 2.60p 2.60p 2.60p 0
08/11/2021 2.60p 2.60p 2.60p 2.60p 0
05/11/2021 2.60p 2.60p 2.60p 2.60p 0
04/11/2021 2.60p 2.60p 2.60p 2.60p 0
03/11/2021 2.60p 2.60p 2.60p 2.60p 0
02/11/2021 2.60p 2.60p 2.60p 2.60p 0
01/11/2021 2.60p 2.60p 2.60p 2.60p 0
29/10/2021 2.60p 2.60p 2.60p 2.60p 0
28/10/2021 2.60p 2.60p 2.60p 2.60p 0
27/10/2021 2.60p 2.60p 2.60p 2.60p 0
26/10/2021 2.60p 2.60p 2.60p 2.60p 0
25/10/2021 2.60p 2.60p 2.60p 2.60p 0
22/10/2021 2.60p 2.60p 2.60p 2.60p 0
21/10/2021 2.60p 2.60p 2.60p 2.60p 0
20/10/2021 2.60p 2.60p 2.60p 2.60p 0
19/10/2021 2.60p 2.60p 2.60p 2.60p 0
18/10/2021 2.60p 2.60p 2.60p 2.60p 0
15/10/2021 2.60p 2.60p 2.60p 2.60p 0
14/10/2021 2.60p 2.60p 2.60p 2.60p 0
13/10/2021 2.60p 2.60p 2.60p 2.60p 0
12/10/2021 2.60p 2.60p 2.60p 2.60p 0
11/10/2021 2.60p 2.60p 2.60p 2.60p 0
08/10/2021 2.60p 2.60p 2.60p 2.60p 0
07/10/2021 2.60p 2.60p 2.60p 2.60p 0
06/10/2021 2.60p 2.60p 2.60p 2.60p 0
05/10/2021 2.60p 2.60p 2.60p 2.60p 0
04/10/2021 2.60p 2.60p 2.60p 2.60p 0
01/10/2021 2.60p 2.60p 2.60p 2.60p 0
30/09/2021 2.60p 2.60p 2.60p 2.60p 0
29/09/2021 2.60p 2.60p 2.60p 2.60p 0
28/09/2021 2.60p 2.60p 2.60p 2.60p 0
27/09/2021 2.60p 2.60p 2.60p 2.60p 0
24/09/2021 2.60p 2.60p 2.60p 2.60p 0

*Close Price adjusted for both dividends and splits