Mila Resources (MILA) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/02/2024 0.73p 0.73p 0.71p 0.73p 69204
01/02/2024 0.73p 0.74p 0.71p 0.73p 1097937
31/01/2024 0.73p 0.75p 0.71p 0.73p 2928225
30/01/2024 0.73p 0.75p 0.71p 0.73p 4851165
29/01/2024 0.73p 0.75p 0.68p 0.73p 737795
26/01/2024 0.73p 0.74p 0.70p 0.73p 1152763
25/01/2024 0.73p 0.74p 0.71p 0.73p 3449733
24/01/2024 0.80p 0.85p 0.75p 0.80p 51286
23/01/2024 0.80p 0.80p 0.75p 0.80p 2017460
22/01/2024 0.80p 0.85p 0.80p 0.80p 436
19/01/2024 0.80p 0.85p 0.75p 0.80p 500232
18/01/2024 0.80p 0.85p 0.78p 0.80p 4259218
17/01/2024 0.80p 0.85p 0.78p 0.80p 135910
16/01/2024 0.78p 0.80p 0.76p 0.80p 2066591
15/01/2024 0.77p 0.80p 0.75p 0.78p 1184555
12/01/2024 0.83p 0.83p 0.72p 0.79p 11764747
11/01/2024 0.83p 0.83p 0.80p 0.83p 91574
10/01/2024 0.83p 0.85p 0.80p 0.83p 1149299
09/01/2024 0.83p 0.83p 0.81p 0.83p 0
08/01/2024 0.83p 0.88p 0.82p 0.83p 3798963
05/01/2024 0.85p 0.85p 0.82p 0.83p 1800000
04/01/2024 0.85p 0.85p 0.82p 0.85p 635478
03/01/2024 0.85p 0.90p 0.85p 0.85p 2211
02/01/2024 0.85p 0.89p 0.80p 0.85p 1958317
29/12/2023 0.85p 0.86p 0.80p 0.85p 63912
28/12/2023 0.85p 0.87p 0.81p 0.85p 771406
27/12/2023 0.85p 0.90p 0.85p 0.85p 2211
22/12/2023 0.85p 0.87p 0.81p 0.85p 555000
21/12/2023 0.85p 0.85p 0.81p 0.85p 100000
20/12/2023 0.88p 0.90p 0.83p 0.85p 2252211
19/12/2023 0.90p 0.90p 0.85p 0.88p 1919158
18/12/2023 0.90p 0.92p 0.85p 0.90p 9222000
15/12/2023 0.90p 0.91p 0.86p 0.90p 2941093
14/12/2023 0.83p 0.90p 0.83p 0.90p 12868601
13/12/2023 0.83p 0.83p 0.80p 0.80p 1229505
12/12/2023 0.83p 0.83p 0.80p 0.83p 217382
11/12/2023 0.83p 0.85p 0.80p 0.83p 500234
08/12/2023 0.83p 0.83p 0.81p 0.83p 0
07/12/2023 0.83p 0.83p 0.80p 0.83p 113860
06/12/2023 0.85p 0.85p 0.80p 0.83p 7367669
05/12/2023 0.85p 0.85p 0.82p 0.85p 213308
04/12/2023 0.83p 0.86p 0.80p 0.85p 2921093
01/12/2023 0.83p 0.84p 0.81p 0.83p 1387856
30/11/2023 0.83p 0.83p 0.82p 0.83p 0
29/11/2023 0.83p 0.84p 0.80p 0.83p 905242
28/11/2023 0.83p 0.85p 0.81p 0.83p 665585
27/11/2023 0.83p 0.85p 0.82p 0.83p 331837
24/11/2023 0.88p 0.88p 0.80p 0.83p 4131156
23/11/2023 0.88p 0.90p 0.85p 0.88p 1438472
22/11/2023 0.88p 0.88p 0.86p 0.88p 2776
21/11/2023 0.88p 0.88p 0.84p 0.88p 1931761
20/11/2023 0.88p 0.88p 0.85p 0.88p 2718800
17/11/2023 0.93p 0.93p 0.85p 0.88p 2993441
16/11/2023 0.93p 0.95p 0.93p 0.93p 8008381
15/11/2023 0.93p 0.95p 0.90p 0.93p 211983
14/11/2023 0.93p 0.94p 0.90p 0.93p 112893
13/11/2023 0.95p 1.00p 0.91p 0.93p 1940092
10/11/2023 0.95p 1.00p 0.91p 0.95p 20034412
09/11/2023 0.90p 0.96p 0.90p 0.95p 452302
08/11/2023 0.88p 0.93p 0.87p 0.90p 2265188
07/11/2023 0.85p 0.88p 0.84p 0.88p 1298572
06/11/2023 0.85p 0.85p 0.81p 0.85p 406367
03/11/2023 0.85p 0.85p 0.84p 0.85p 318414
02/11/2023 0.85p 0.85p 0.80p 0.85p 1147808
01/11/2023 0.85p 0.85p 0.80p 0.85p 242502
31/10/2023 0.83p 0.85p 0.78p 0.85p 1355322
30/10/2023 0.85p 0.85p 0.81p 0.83p 1036746
27/10/2023 0.83p 0.85p 0.81p 0.85p 571675
26/10/2023 0.83p 0.83p 0.83p 0.83p 0
25/10/2023 0.83p 0.83p 0.80p 0.83p 802905
24/10/2023 0.83p 0.83p 0.80p 0.83p 102960
23/10/2023 0.83p 0.83p 0.80p 0.83p 692307
20/10/2023 0.83p 0.83p 0.81p 0.83p 914582
19/10/2023 0.85p 0.85p 0.82p 0.85p 975169
18/10/2023 0.85p 0.87p 0.85p 0.85p 11996
17/10/2023 0.85p 0.87p 0.83p 0.85p 474564
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

*Close Price adjusted for both dividends and splits