Mila Resources (MILA) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/07/2018 3.55p 3.55p 3.55p 3.55p 0
10/07/2018 3.55p 3.55p 3.31p 3.55p 150187
09/07/2018 3.55p 3.55p 3.30p 3.55p 19036
06/07/2018 3.25p 3.70p 3.25p 3.55p 468635
05/07/2018 3.25p 3.25p 3.25p 3.25p 0
04/07/2018 3.45p 3.45p 3.25p 3.25p 190819
03/07/2018 3.45p 3.45p 3.40p 3.45p 10000
02/07/2018 3.65p 3.65p 3.45p 3.45p 28500
29/06/2018 3.65p 3.65p 3.65p 3.65p 0
28/06/2018 3.65p 3.65p 3.65p 3.65p 0
27/06/2018 3.65p 3.65p 3.65p 3.65p 0
26/06/2018 3.65p 3.65p 3.50p 3.65p 9545
25/06/2018 3.65p 3.65p 3.65p 3.65p 0
22/06/2018 3.65p 3.65p 3.53p 3.65p 100000
21/06/2018 3.65p 3.65p 3.53p 3.65p 15000
20/06/2018 3.60p 3.67p 3.60p 3.65p 34827
19/06/2018 3.60p 3.65p 3.40p 3.60p 49959
18/06/2018 3.60p 3.60p 3.60p 3.60p 0
15/06/2018 3.60p 3.67p 3.60p 3.60p 26950
14/06/2018 3.60p 3.60p 3.40p 3.60p 29653
13/06/2018 3.65p 3.65p 3.41p 3.60p 49231
12/06/2018 3.65p 3.70p 3.50p 3.65p 111843
11/06/2018 3.65p 3.65p 3.65p 3.65p 0
08/06/2018 3.70p 3.70p 3.60p 3.65p 26000
07/06/2018 3.70p 3.70p 3.50p 3.70p 45000
06/06/2018 3.70p 3.70p 3.60p 3.70p 3288
05/06/2018 3.80p 3.80p 3.60p 3.70p 182956
04/06/2018 3.80p 3.80p 3.70p 3.80p 24958
01/06/2018 3.80p 3.80p 3.80p 3.80p 57500
31/05/2018 3.70p 4.79p 3.65p 3.80p 1894158
30/05/2018 3.65p 3.82p 3.44p 3.70p 159679
29/05/2018 3.70p 3.72p 3.40p 3.65p 90099
25/05/2018 3.25p 3.90p 3.23p 3.70p 1088468
24/05/2018 3.65p 3.70p 3.10p 3.25p 643363
23/05/2018 3.05p 6.00p 2.70p 3.65p 4602852
22/05/2018 3.05p 3.05p 3.05p 3.05p 0
21/05/2018 3.05p 3.05p 3.04p 3.05p 6154
18/05/2018 3.05p 3.05p 3.05p 3.05p 0
17/05/2018 3.05p 3.05p 3.05p 3.05p 0
16/05/2018 2.95p 3.05p 2.95p 3.05p 32945
15/05/2018 2.60p 2.95p 2.60p 2.95p 346455
14/05/2018 2.60p 2.67p 2.60p 2.60p 10936
11/05/2018 2.75p 2.75p 2.60p 2.60p 0
10/05/2018 2.75p 2.75p 2.75p 2.75p 0
09/05/2018 2.75p 2.75p 2.75p 2.75p 0
08/05/2018 2.75p 2.75p 2.75p 2.75p 0
04/05/2018 2.85p 2.85p 2.70p 2.75p 35000
03/05/2018 2.85p 2.85p 2.70p 2.85p 150000
02/05/2018 3.05p 3.05p 2.70p 2.85p 170030
01/05/2018 3.05p 3.05p 3.05p 3.05p 0
30/04/2018 3.15p 3.15p 3.00p 3.05p 40000
27/04/2018 3.25p 3.25p 3.03p 3.15p 10100
26/04/2018 3.25p 3.25p 3.25p 3.25p 0
25/04/2018 3.55p 3.55p 3.00p 3.25p 46468
24/04/2018 3.65p 3.65p 3.30p 3.55p 75000
23/04/2018 3.65p 3.65p 3.65p 3.65p 0
20/04/2018 3.75p 3.75p 3.50p 3.65p 41000
19/04/2018 3.75p 3.75p 3.75p 3.75p 0
18/04/2018 3.80p 3.80p 3.50p 3.75p 83499
17/04/2018 3.80p 3.80p 3.60p 3.80p 348
16/04/2018 3.80p 3.80p 3.60p 3.80p 30000
13/04/2018 3.80p 3.84p 3.80p 3.80p 5132
12/04/2018 3.80p 3.80p 3.80p 3.80p 0
11/04/2018 3.85p 3.85p 3.70p 3.80p 27188
10/04/2018 3.85p 3.85p 3.85p 3.85p 0
09/04/2018 3.85p 3.85p 3.85p 3.85p 0
06/04/2018 3.85p 3.85p 3.85p 3.85p 0
05/04/2018 3.85p 3.85p 3.85p 3.85p 0
04/04/2018 3.85p 3.85p 3.70p 3.85p 33991
03/04/2018 3.85p 3.85p 3.85p 3.85p 0
29/03/2018 3.85p 3.90p 3.70p 3.85p 166262
28/03/2018 3.95p 3.95p 3.95p 3.95p 0
27/03/2018 3.95p 3.95p 3.95p 3.95p 0
26/03/2018 4.08p 4.08p 3.70p 3.95p 80785
23/03/2018 4.08p 4.08p 4.08p 4.08p 0
22/03/2018 4.15p 4.15p 3.80p 4.08p 50000
21/03/2018 4.15p 4.15p 4.15p 4.15p 0
20/03/2018 4.15p 4.15p 4.15p 4.15p 0
19/03/2018 4.15p 4.15p 3.81p 4.15p 24747
16/03/2018 4.15p 4.15p 4.15p 4.15p 0
15/03/2018 4.15p 4.15p 4.15p 4.15p 0
14/03/2018 4.15p 4.15p 3.81p 4.15p 57625
13/03/2018 4.15p 4.15p 4.15p 4.15p 0
12/03/2018 4.15p 4.15p 3.81p 4.15p 1945
09/03/2018 4.15p 4.15p 4.15p 4.15p 0
08/03/2018 4.15p 4.15p 4.15p 4.15p 0
07/03/2018 4.15p 4.20p 3.81p 4.15p 239998
06/03/2018 4.15p 4.15p 4.15p 4.15p 0
05/03/2018 4.15p 4.15p 4.15p 4.15p 0
02/03/2018 4.15p 4.15p 4.15p 4.15p 0
01/03/2018 4.15p 4.15p 4.15p 4.15p 0
28/02/2018 4.15p 4.15p 3.81p 4.15p 134784
27/02/2018 4.15p 4.15p 4.15p 4.15p 0
26/02/2018 4.15p 4.15p 4.15p 4.15p 0
23/02/2018 4.38p 4.38p 4.00p 4.15p 91000
22/02/2018 4.38p 4.38p 4.01p 4.38p 91612
21/02/2018 4.38p 4.38p 4.11p 4.38p 117919
20/02/2018 4.38p 4.38p 4.38p 4.38p 0
19/02/2018 4.38p 4.38p 4.11p 4.38p 29488
16/02/2018 4.50p 4.50p 4.10p 4.38p 99916
15/02/2018 4.50p 4.50p 4.50p 4.50p 0
14/02/2018 4.50p 4.50p 4.50p 4.50p 0
13/02/2018 4.50p 4.50p 4.15p 4.50p 43668
12/02/2018 4.50p 4.50p 4.15p 4.50p 12347
09/02/2018 4.50p 4.50p 4.50p 4.50p 0
08/02/2018 4.50p 4.69p 4.26p 4.50p 148102
07/02/2018 4.50p 4.50p 4.50p 4.50p 0
06/02/2018 4.50p 4.50p 4.06p 4.50p 15000
05/02/2018 4.50p 4.60p 4.50p 4.50p 823
02/02/2018 4.50p 4.50p 4.50p 4.50p 0
01/02/2018 4.50p 4.50p 4.50p 4.50p 0
31/01/2018 4.50p 4.50p 4.06p 4.50p 13442
30/01/2018 4.65p 4.65p 4.50p 4.50p 25000
29/01/2018 4.65p 4.65p 4.65p 4.65p 0
26/01/2018 4.65p 4.80p 4.65p 4.65p 9608
25/01/2018 4.70p 4.70p 4.65p 4.65p 240000
24/01/2018 4.70p 4.70p 4.70p 4.70p 0
23/01/2018 4.70p 4.84p 4.70p 4.70p 329
22/01/2018 4.65p 4.70p 4.48p 4.70p 206585
19/01/2018 4.65p 4.65p 4.65p 4.65p 0
18/01/2018 4.65p 4.65p 4.35p 4.65p 20000
17/01/2018 4.65p 4.65p 4.65p 4.65p 0
16/01/2018 4.65p 4.65p 4.65p 4.65p 0
15/01/2018 4.65p 4.65p 4.65p 4.65p 0
12/01/2018 4.65p 4.65p 4.35p 4.65p 20000
11/01/2018 4.35p 4.65p 4.35p 4.65p 30461
10/01/2018 4.35p 4.35p 4.35p 4.35p 0
09/01/2018 4.35p 4.35p 4.35p 4.35p 0
08/01/2018 4.35p 4.35p 4.35p 4.35p 0
05/01/2018 4.35p 4.35p 4.20p 4.35p 71380
04/01/2018 4.35p 4.35p 4.35p 4.35p 0
03/01/2018 4.50p 4.50p 4.03p 4.35p 100000
02/01/2018 4.60p 4.60p 4.22p 4.60p 52177
29/12/2017 4.63p 4.63p 4.63p 4.63p 0
28/12/2017 4.63p 4.63p 4.63p 4.63p 0
27/12/2017 4.63p 4.63p 4.59p 4.63p 36000
22/12/2017 4.63p 4.63p 4.63p 4.63p 0
21/12/2017 4.63p 4.63p 4.61p 4.63p 10675
20/12/2017 4.63p 4.63p 4.32p 4.63p 10000
19/12/2017 4.63p 4.63p 4.63p 4.63p 0
18/12/2017 4.63p 4.63p 4.63p 4.63p 0
15/12/2017 4.63p 4.63p 4.31p 4.63p 10000
14/12/2017 4.75p 4.75p 4.40p 4.63p 113777
13/12/2017 4.75p 4.75p 4.63p 4.75p 6000
12/12/2017 4.75p 4.75p 4.50p 4.75p 9000
11/12/2017 4.75p 4.85p 4.75p 4.75p 10000
08/12/2017 4.75p 4.75p 4.75p 4.75p 0
07/12/2017 4.75p 5.00p 4.63p 4.75p 244563
06/12/2017 4.25p 4.90p 4.25p 4.75p 245000
05/12/2017 4.25p 4.25p 4.25p 4.25p 0
04/12/2017 4.25p 4.25p 4.25p 4.25p 0
01/12/2017 4.25p 4.25p 4.25p 4.25p 0
30/11/2017 4.25p 4.25p 4.06p 4.25p 3057
29/11/2017 4.38p 4.38p 4.24p 4.25p 70000
28/11/2017 4.38p 4.38p 4.38p 4.38p 30000
27/11/2017 4.38p 4.38p 4.38p 4.38p 0
24/11/2017 4.38p 4.38p 4.38p 4.38p 0
23/11/2017 4.38p 4.38p 4.38p 4.38p 0
22/11/2017 4.38p 4.40p 4.30p 4.38p 243441
21/11/2017 4.38p 4.38p 4.38p 4.38p 0
20/11/2017 4.38p 4.38p 4.38p 4.38p 0
17/11/2017 4.38p 4.38p 4.25p 4.38p 65000
16/11/2017 4.38p 4.38p 4.38p 4.38p 0
15/11/2017 4.50p 4.50p 4.25p 4.38p 211067
14/11/2017 4.50p 4.70p 4.50p 4.50p 26188
13/11/2017 4.50p 4.50p 4.50p 4.50p 0
10/11/2017 4.50p 4.50p 4.30p 4.50p 30000
09/11/2017 4.50p 4.70p 4.50p 4.50p 42088
08/11/2017 4.50p 4.70p 4.50p 4.50p 2100
07/11/2017 4.50p 4.50p 4.50p 4.50p 0
06/11/2017 4.50p 4.50p 4.50p 4.50p 0
03/11/2017 4.50p 4.50p 4.30p 4.50p 16000
02/11/2017 4.50p 4.69p 4.50p 4.50p 49000
01/11/2017 4.50p 4.50p 4.50p 4.50p 0
31/10/2017 4.75p 4.80p 4.38p 4.50p 55603
30/10/2017 4.75p 4.80p 4.75p 4.75p 80000
27/10/2017 4.75p 4.75p 4.63p 4.75p 20000
26/10/2017 4.75p 4.75p 4.75p 4.75p 0
25/10/2017 4.88p 4.88p 4.50p 4.75p 50000
24/10/2017 4.88p 4.90p 4.88p 4.88p 33921
23/10/2017 4.88p 4.88p 4.63p 4.88p 11600
20/10/2017 4.88p 4.88p 4.88p 4.88p 0
19/10/2017 4.88p 4.88p 4.88p 4.88p 0
18/10/2017 4.88p 4.90p 4.88p 4.88p 1600
17/10/2017 4.88p 4.88p 4.88p 4.88p 0
16/10/2017 4.88p 4.88p 4.63p 4.88p 28419
13/10/2017 4.88p 4.88p 4.88p 4.88p 75000
12/10/2017 4.88p 4.88p 4.88p 4.88p 43437
11/10/2017 5.00p 5.00p 4.75p 4.88p 50000
10/10/2017 5.00p 5.00p 5.00p 5.00p 20000
09/10/2017 5.00p 5.00p 5.00p 5.00p 119753
06/10/2017 5.25p 5.25p 5.00p 5.00p 91212
05/10/2017 5.13p 5.25p 5.13p 5.25p 218983
04/10/2017 5.00p 5.13p 4.75p 5.13p 746075
03/10/2017 4.50p 5.00p 4.50p 5.00p 15000
02/10/2017 3.75p 4.50p 3.75p 4.50p 1133231
29/09/2017 3.75p 3.75p 3.75p 3.75p 546699
28/09/2017 3.75p 3.75p 3.75p 3.75p 52170
27/09/2017 3.75p 3.75p 3.75p 3.75p 0
26/09/2017 3.75p 3.75p 3.75p 3.75p 118510

*Close Price adjusted for both dividends and splits