Mila Resources (MILA) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/05/2024 0.75p 0.75p 0.70p 0.73p 3355948
30/05/2024 0.75p 0.80p 0.70p 0.75p 670334
29/05/2024 0.73p 0.77p 0.71p 0.75p 1830431
28/05/2024 0.70p 0.78p 0.65p 0.73p 10873015
24/05/2024 0.65p 0.72p 0.64p 0.70p 3079343
23/05/2024 0.65p 0.65p 0.62p 0.65p 950000
22/05/2024 0.65p 0.69p 0.63p 0.65p 3000463
21/05/2024 0.65p 0.70p 0.62p 0.65p 3000462
20/05/2024 0.65p 0.65p 0.62p 0.65p 267974
17/05/2024 0.65p 0.65p 0.62p 0.65p 256288
16/05/2024 0.63p 0.65p 0.61p 0.65p 1676372
15/05/2024 0.65p 0.65p 0.61p 0.63p 946753
14/05/2024 0.70p 0.71p 0.60p 0.65p 2278721
13/05/2024 0.70p 0.75p 0.65p 0.68p 6669344
10/05/2024 0.70p 0.74p 0.67p 0.70p 1164208
09/05/2024 0.68p 0.72p 0.68p 0.70p 1226931
08/05/2024 0.70p 0.78p 0.63p 0.68p 11140376
07/05/2024 0.63p 0.71p 0.63p 0.70p 6822261
03/05/2024 0.60p 0.63p 0.57p 0.63p 3828754
02/05/2024 0.63p 0.63p 0.60p 0.60p 1850000
01/05/2024 0.63p 0.64p 0.63p 0.63p 0
30/04/2024 0.60p 0.65p 0.59p 0.63p 6010190
29/04/2024 0.60p 0.60p 0.56p 0.60p 850000
26/04/2024 0.60p 0.60p 0.56p 0.60p 600000
25/04/2024 0.60p 0.65p 0.56p 0.60p 60766
24/04/2024 0.58p 0.65p 0.57p 0.60p 2318683
23/04/2024 0.63p 0.65p 0.56p 0.58p 1062138
22/04/2024 0.65p 0.65p 0.60p 0.63p 2116517
19/04/2024 0.65p 0.70p 0.61p 0.65p 2080745
18/04/2024 0.63p 0.69p 0.60p 0.65p 7986846
17/04/2024 0.53p 0.69p 0.53p 0.63p 16672475
16/04/2024 0.58p 0.60p 0.50p 0.53p 2760262
15/04/2024 0.63p 0.63p 0.50p 0.58p 1687306
12/04/2024 0.63p 0.65p 0.60p 0.63p 822970
11/04/2024 0.63p 0.63p 0.60p 0.63p 3739825
10/04/2024 0.53p 0.65p 0.50p 0.63p 7554664
09/04/2024 0.53p 0.54p 0.51p 0.53p 162640
08/04/2024 0.53p 0.54p 0.51p 0.53p 3179962
05/04/2024 0.53p 0.53p 0.50p 0.53p 4532634
04/04/2024 0.53p 0.53p 0.50p 0.53p 3602053
03/04/2024 0.53p 0.55p 0.53p 0.53p 96939
02/04/2024 0.53p 0.55p 0.50p 0.53p 3480
28/03/2024 0.55p 0.60p 0.50p 0.53p 2755805
27/03/2024 0.53p 0.55p 0.51p 0.53p 1653798
26/03/2024 0.63p 0.63p 0.53p 0.53p 3780772
25/03/2024 0.60p 0.65p 0.60p 0.63p 3297625
22/03/2024 0.60p 0.65p 0.55p 0.60p 2699064
21/03/2024 0.53p 0.60p 0.53p 0.55p 9651972
20/03/2024 0.53p 0.53p 0.53p 0.53p 503075
19/03/2024 0.53p 0.53p 0.51p 0.53p 200000
18/03/2024 0.53p 0.53p 0.51p 0.53p 306307
15/03/2024 0.53p 0.53p 0.53p 0.53p 0
14/03/2024 0.58p 0.58p 0.50p 0.53p 1095115
13/03/2024 0.58p 0.60p 0.58p 0.58p 2653
12/03/2024 0.58p 0.58p 0.55p 0.58p 332984
11/03/2024 0.58p 0.60p 0.56p 0.58p 181375
08/03/2024 0.58p 0.58p 0.55p 0.58p 3690860
07/03/2024 0.58p 0.60p 0.55p 0.58p 281273
06/03/2024 0.58p 0.60p 0.55p 0.58p 6359
05/03/2024 0.58p 0.60p 0.56p 0.58p 5570932
04/03/2024 0.58p 0.60p 0.57p 0.58p 174479
01/03/2024 0.58p 0.58p 0.56p 0.58p 100012
29/02/2024 0.63p 0.65p 0.55p 0.58p 4388917
28/02/2024 0.63p 0.65p 0.63p 0.63p 3673
27/02/2024 0.63p 0.65p 0.60p 0.63p 100152
26/02/2024 0.63p 0.65p 0.58p 0.63p 249077
23/02/2024 0.63p 0.65p 0.60p 0.63p 250152
22/02/2024 0.60p 0.65p 0.59p 0.63p 8328896
21/02/2024 0.63p 0.65p 0.58p 0.58p 1031688
20/02/2024 0.63p 0.65p 0.63p 0.63p 100152
19/02/2024 0.65p 0.65p 0.63p 0.63p 3137
16/02/2024 0.65p 0.65p 0.60p 0.63p 229414
15/02/2024 0.63p 0.63p 0.61p 0.63p 0
14/02/2024 0.68p 0.70p 0.60p 0.65p 1926774
13/02/2024 0.73p 0.75p 0.66p 0.68p 1958195
12/02/2024 0.73p 0.75p 0.70p 0.73p 1000530
09/02/2024 0.73p 0.75p 0.67p 0.73p 850132
08/02/2024 0.73p 0.73p 0.73p 0.73p 183559
07/02/2024 0.73p 0.75p 0.70p 0.73p 265306
06/02/2024 0.73p 0.73p 0.70p 0.73p 23520
05/02/2024 0.73p 0.75p 0.71p 0.73p 354067
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

*Close Price adjusted for both dividends and splits