Mila Resources (MILA) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits