Mila Resources (MILA) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/12/2025 2.00p 2.20p 1.80p 1.95p 13266183
24/12/2025 2.00p 2.20p 1.80p 1.95p 13266183
23/12/2025 1.60p 2.15p 1.42p 1.42p 14044308
22/12/2025 1.45p 1.70p 1.35p 1.60p 5725825
19/12/2025 1.45p 1.50p 1.30p 1.45p 7292413
18/12/2025 1.45p 1.50p 1.23p 1.45p 15608258
17/12/2025 1.45p 1.50p 1.41p 1.45p 4888937
16/12/2025 1.45p 1.50p 1.40p 1.45p 6613445
15/12/2025 1.45p 1.50p 1.40p 1.45p 3687968
12/12/2025 1.55p 1.60p 1.40p 1.45p 11643868
11/12/2025 1.65p 1.69p 1.52p 1.57p 12562638
10/12/2025 1.75p 1.80p 1.63p 1.65p 10825113
09/12/2025 1.90p 1.90p 1.50p 1.75p 46555785
08/12/2025 2.65p 2.67p 1.85p 1.90p 37331760
05/12/2025 2.65p 2.80p 2.50p 2.55p 3313019
04/12/2025 2.30p 2.77p 2.26p 2.60p 8616706
03/12/2025 2.50p 2.60p 2.21p 2.30p 5862985
02/12/2025 2.70p 2.70p 2.40p 2.50p 6128423
01/12/2025 2.50p 2.80p 2.30p 2.70p 12998286
28/11/2025 2.05p 2.58p 1.91p 2.50p 17575556
27/11/2025 2.05p 2.43p 2.00p 2.00p 10047638
26/11/2025 2.15p 2.20p 1.93p 2.05p 9371086
25/11/2025 2.40p 2.45p 2.02p 2.15p 13773901
24/11/2025 2.30p 2.59p 2.27p 2.40p 13136241
21/11/2025 2.15p 2.37p 2.01p 2.30p 9140208
20/11/2025 2.00p 2.27p 1.96p 2.20p 8506459
19/11/2025 1.75p 2.28p 1.75p 2.00p 17294748
18/11/2025 1.75p 1.80p 1.67p 1.75p 6237561
17/11/2025 1.78p 1.80p 1.70p 1.75p 9777331
14/11/2025 1.88p 1.90p 1.72p 1.78p 11154261
13/11/2025 1.75p 1.90p 1.75p 1.88p 5551529
12/11/2025 1.85p 1.90p 1.73p 1.75p 6283508
11/11/2025 1.85p 1.90p 1.80p 1.85p 7783632
10/11/2025 1.95p 2.00p 1.70p 1.85p 27096992
07/11/2025 2.05p 2.10p 1.90p 1.95p 17262846
06/11/2025 2.15p 2.25p 1.92p 2.10p 16325633
05/11/2025 2.40p 2.50p 2.03p 2.15p 25924010
04/11/2025 2.70p 2.80p 2.35p 2.40p 12424770
03/11/2025 2.60p 2.75p 2.50p 2.70p 13578603
31/10/2025 2.35p 2.70p 2.30p 2.50p 10598442
30/10/2025 2.35p 2.60p 2.25p 2.35p 16509188
29/10/2025 2.30p 2.60p 2.22p 2.35p 18481932
28/10/2025 2.15p 2.49p 2.00p 2.00p 17903064
27/10/2025 2.05p 2.50p 2.04p 2.18p 26239986
24/10/2025 1.85p 2.12p 1.77p 2.12p 12658937
23/10/2025 1.70p 1.90p 1.70p 1.85p 12727751
22/10/2025 1.75p 1.95p 1.65p 1.70p 13714530
21/10/2025 1.90p 2.17p 1.71p 1.75p 33176832
20/10/2025 1.55p 1.97p 1.55p 1.90p 33736152
17/10/2025 1.50p 1.62p 1.50p 1.55p 12291856
16/10/2025 1.60p 1.70p 1.38p 1.50p 14362718
15/10/2025 1.30p 1.70p 1.28p 1.55p 36827444
14/10/2025 1.23p 1.35p 1.23p 1.30p 8806675
13/10/2025 1.18p 1.30p 1.15p 1.23p 8434752
10/10/2025 1.30p 1.35p 1.16p 1.18p 8430627
09/10/2025 1.38p 1.45p 1.25p 1.30p 6946175
08/10/2025 1.43p 1.45p 1.34p 1.38p 15108927
07/10/2025 1.43p 1.55p 1.35p 1.43p 17128332
06/10/2025 1.15p 1.60p 1.15p 1.43p 37754584
03/10/2025 1.03p 1.23p 0.95p 1.15p 15375993
02/10/2025 1.13p 1.18p 0.97p 1.00p 10270252
01/10/2025 1.18p 1.25p 1.05p 1.13p 15582455
30/09/2025 1.33p 1.33p 1.13p 1.25p 13877705
29/09/2025 1.30p 1.40p 1.15p 1.33p 26598688
26/09/2025 1.05p 1.30p 1.05p 1.22p 25753784
25/09/2025 0.88p 1.20p 0.88p 1.05p 36475944
24/09/2025 0.83p 0.95p 0.83p 0.88p 13544490
23/09/2025 0.75p 0.85p 0.75p 0.83p 14336605
22/09/2025 0.78p 0.80p 0.73p 0.75p 4919575
19/09/2025 0.80p 0.80p 0.72p 0.78p 7274565
18/09/2025 0.78p 0.80p 0.76p 0.80p 6301362
17/09/2025 0.78p 0.85p 0.73p 0.78p 13196297
16/09/2025 0.75p 0.75p 0.73p 0.73p 9983238
15/09/2025 0.75p 0.80p 0.70p 0.73p 6929258
12/09/2025 0.75p 0.80p 0.70p 0.75p 5834496
11/09/2025 0.85p 0.85p 0.78p 0.75p 5866062
10/09/2025 0.85p 0.89p 0.75p 0.78p 11490038
09/09/2025 0.78p 0.90p 0.75p 0.85p 18427662
08/09/2025 0.78p 0.80p 0.76p 0.78p 6137284
05/09/2025 0.83p 0.85p 0.77p 0.78p 6842101
04/09/2025 0.75p 0.85p 0.72p 0.83p 19859816
03/09/2025 0.90p 0.92p 0.74p 0.77p 14882779
02/09/2025 0.95p 1.00p 0.87p 0.90p 21837306
01/09/2025 0.83p 0.90p 0.81p 0.88p 10134642
29/08/2025 0.85p 0.90p 0.81p 0.83p 8283989
28/08/2025 0.88p 0.89p 0.80p 0.85p 20843412
27/08/2025 0.93p 0.95p 0.85p 0.88p 16678339
26/08/2025 0.75p 1.05p 0.75p 0.90p 87849360
22/08/2025 0.55p 0.80p 0.55p 0.75p 88239390
21/08/2025 0.53p 0.60p 0.52p 0.55p 14896834
20/08/2025 0.58p 0.60p 0.51p 0.53p 9603337
19/08/2025 0.53p 0.63p 0.53p 0.58p 37156032
18/08/2025 0.48p 0.55p 0.47p 0.53p 12283530
15/08/2025 0.50p 0.50p 0.48p 0.48p 1714958
14/08/2025 0.50p 0.50p 0.48p 0.50p 1000000
13/08/2025 0.50p 0.54p 0.48p 0.50p 1396702
12/08/2025 0.50p 0.52p 0.47p 0.50p 1037210
11/08/2025 0.50p 0.52p 0.47p 0.50p 1131690
08/08/2025 0.50p 0.51p 0.50p 0.50p 1750000
07/08/2025 0.50p 0.53p 0.49p 0.50p 11929855
06/08/2025 0.50p 0.52p 0.45p 0.50p 7289259
05/08/2025 0.53p 0.53p 0.49p 0.50p 10651947
04/08/2025 0.50p 0.55p 0.47p 0.53p 21456548
01/08/2025 0.43p 0.53p 0.43p 0.50p 11864919
31/07/2025 0.45p 0.45p 0.41p 0.43p 956007
30/07/2025 0.48p 0.49p 0.42p 0.45p 3965809
29/07/2025 0.50p 0.50p 0.45p 0.48p 2514976
28/07/2025 0.43p 0.52p 0.42p 0.50p 12868360
25/07/2025 0.48p 0.48p 0.42p 0.43p 15153326
24/07/2025 0.48p 0.49p 0.42p 0.48p 9385075
23/07/2025 0.53p 0.55p 0.47p 0.48p 7663745
22/07/2025 0.55p 0.56p 0.50p 0.53p 557537
21/07/2025 0.53p 0.53p 0.50p 0.53p 4560062
18/07/2025 0.53p 0.55p 0.50p 0.53p 5787983
17/07/2025 0.58p 0.60p 0.50p 0.53p 20926804
16/07/2025 0.60p 0.60p 0.55p 0.58p 17025322
15/07/2025 0.58p 0.60p 0.55p 0.58p 5538303
14/07/2025 0.58p 0.65p 0.58p 0.58p 7919426
11/07/2025 0.65p 0.65p 0.57p 0.58p 10646516
10/07/2025 0.58p 0.70p 0.58p 0.65p 12605896
09/07/2025 0.68p 0.70p 0.57p 0.58p 35423504
08/07/2025 0.73p 0.73p 0.65p 0.68p 11012930
07/07/2025 0.70p 0.79p 0.67p 0.73p 28987328
04/07/2025 0.75p 0.90p 0.66p 0.68p 69021200
03/07/2025 0.80p 0.85p 0.75p 0.75p 4143813
02/07/2025 0.78p 0.83p 0.75p 0.80p 3002222
01/07/2025 0.83p 0.85p 0.76p 0.78p 5184103
30/06/2025 0.83p 0.85p 0.80p 0.83p 7040214
27/06/2025 0.88p 0.90p 0.80p 0.83p 9989990
26/06/2025 0.88p 0.95p 0.86p 0.88p 12790186
25/06/2025 0.83p 0.95p 0.81p 0.88p 35882152
24/06/2025 0.85p 0.90p 0.77p 0.83p 6474447
23/06/2025 0.85p 0.90p 0.81p 0.85p 3630663
20/06/2025 0.85p 0.90p 0.81p 0.85p 7136699
19/06/2025 0.88p 0.90p 0.83p 0.85p 11036178
18/06/2025 0.79p 0.90p 0.77p 0.88p 13325198
17/06/2025 0.73p 0.80p 0.73p 0.79p 16942096
16/06/2025 0.79p 0.80p 0.75p 0.78p 2498924
13/06/2025 0.83p 0.85p 0.78p 0.79p 4116686
12/06/2025 0.84p 0.85p 0.80p 0.83p 5128103
11/06/2025 0.88p 0.89p 0.82p 0.84p 13332239
10/06/2025 0.85p 0.90p 0.85p 0.88p 9165791
09/06/2025 0.83p 0.89p 0.80p 0.85p 18759420
06/06/2025 0.85p 0.90p 0.78p 0.83p 18864116
05/06/2025 1.15p 1.19p 0.81p 0.85p 51948312
04/06/2025 0.80p 1.25p 0.80p 1.05p 102503216
03/06/2025 0.68p 0.85p 0.67p 0.80p 21097280
02/06/2025 0.53p 0.70p 0.50p 0.68p 14196063
30/05/2025 0.53p 0.55p 0.50p 0.53p 7298686
29/05/2025 0.45p 0.55p 0.42p 0.53p 13178394
28/05/2025 0.53p 0.53p 0.38p 0.45p 26092724
27/05/2025 0.58p 0.60p 0.51p 0.53p 18476862
23/05/2025 0.58p 0.59p 0.48p 0.58p 31950578
22/05/2025 0.48p 0.69p 0.45p 0.56p 98640056
21/05/2025 0.33p 0.50p 0.30p 0.48p 109079920
20/05/2025 0.29p 0.30p 0.28p 0.29p 1867096
19/05/2025 0.29p 0.29p 0.28p 0.29p 1548756
16/05/2025 0.29p 0.29p 0.28p 0.29p 2760830
15/05/2025 0.29p 0.29p 0.28p 0.29p 500000
14/05/2025 0.29p 0.30p 0.28p 0.29p 6536639
13/05/2025 0.27p 0.29p 0.27p 0.29p 7473972
12/05/2025 0.27p 0.28p 0.26p 0.27p 243179
09/05/2025 0.27p 0.27p 0.26p 0.27p 0
08/05/2025 0.27p 0.27p 0.26p 0.27p 2319991
07/05/2025 0.27p 0.28p 0.25p 0.27p 688669
06/05/2025 0.27p 0.28p 0.26p 0.27p 1267148
02/05/2025 0.27p 0.28p 0.26p 0.27p 900861
01/05/2025 0.27p 0.28p 0.26p 0.26p 2285723
30/04/2025 0.27p 0.27p 0.25p 0.27p 1610847
29/04/2025 0.27p 0.28p 0.25p 0.27p 2669830
28/04/2025 0.27p 0.28p 0.25p 0.27p 1180703
25/04/2025 0.25p 0.27p 0.25p 0.26p 2397152
24/04/2025 0.25p 0.26p 0.24p 0.25p 9108989
23/04/2025 0.25p 0.25p 0.25p 0.25p 244214
22/04/2025 0.25p 0.25p 0.24p 0.25p 2569876
17/04/2025 0.23p 0.28p 0.23p 0.25p 11795467
16/04/2025 0.23p 0.24p 0.23p 0.23p 2108006
15/04/2025 0.23p 0.24p 0.22p 0.23p 369190
14/04/2025 0.23p 0.24p 0.22p 0.23p 1118663
11/04/2025 0.23p 0.24p 0.23p 0.23p 1101216
10/04/2025 0.22p 0.24p 0.22p 0.23p 205771
09/04/2025 0.22p 0.24p 0.22p 0.22p 377861
08/04/2025 0.23p 0.24p 0.22p 0.22p 5606300
07/04/2025 0.23p 0.25p 0.23p 0.23p 354426
04/04/2025 0.24p 0.24p 0.22p 0.23p 8168914
03/04/2025 0.24p 0.24p 0.23p 0.23p 1910956
02/04/2025 0.24p 0.24p 0.24p 0.24p 0
01/04/2025 0.23p 0.25p 0.23p 0.24p 1000192
31/03/2025 0.23p 0.25p 0.21p 0.23p 325174
28/03/2025 0.23p 0.23p 0.21p 0.23p 371000
27/03/2025 0.23p 0.25p 0.21p 0.23p 11905
26/03/2025 0.23p 0.23p 0.22p 0.23p 0
25/03/2025 0.25p 0.25p 0.22p 0.23p 2628383
24/03/2025 0.27p 0.27p 0.22p 0.24p 7007378
21/03/2025 0.27p 0.27p 0.22p 0.25p 6165170
20/03/2025 0.25p 0.28p 0.23p 0.27p 9775371
19/03/2025 0.23p 0.25p 0.22p 0.23p 16448707
18/03/2025 0.19p 0.25p 0.18p 0.22p 14094867
17/03/2025 0.19p 0.20p 0.18p 0.19p 3299178
14/03/2025 0.20p 0.20p 0.18p 0.19p 2225320

*Close Price adjusted for both dividends and splits