Mitre Mining Corporation Limited(ADSLF)
1.10-0.02 (-1.34%)
ADSLF
Mitre Mining Corporation Limited historical prices
1.10
At close:-0.02 (-1.34%)
Mitre Mining Corporation Limited (ADSLF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | -1.34% | 68,749 | 0.57 |
| Nov 10, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | +13.25% | 59,014 | 0.49 |
| Nov 09, 2026 | 1.13 | 1.24 | 1.09 | 1.16 | 1.16 | +17.09% | 117,029 | 0.98 |
| Nov 06, 2026 | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | -11.70% | 81,087 | 0.68 |
| Nov 05, 2026 | 1.15 | 1.15 | 1.05 | 1.12 | 1.12 | +13.82% | 18,853 | 0.16 |
| Nov 04, 2026 | 1.00 | 1.05 | 0.96 | 0.98 | 0.98 | +1.97% | 215,000 | 1.82 |
| Nov 03, 2026 | 1.02 | 1.02 | 0.94 | 0.97 | 0.97 | -2.53% | 72,810 | 0.62 |
| Nov 02, 2026 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | +3.02% | 71,775 | 0.61 |
| Oct 30, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -3.42% | 367,033 | 3.26 |
| Oct 29, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -5.24% | 78,853 | 0.71 |
| Oct 28, 2026 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | +6.92% | 98,958 | 0.89 |
| Oct 27, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | +3.92% | 147,048 | 1.33 |
| Oct 26, 2026 | 0.91 | 0.99 | 0.91 | 0.95 | 0.95 | +0.53% | 89,815 | 0.82 |
| Oct 23, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -6.93% | 328,851 | 3.14 |
| Oct 22, 2026 | 1.02 | 1.14 | 1.01 | 1.01 | 1.01 | -2.88% | 112,489 | 1.08 |
| Oct 21, 2026 | 1.05 | 1.16 | 1.03 | 1.04 | 1.04 | -8.77% | 113,450 | 1.11 |
| Oct 20, 2026 | 1.10 | 1.23 | 1.05 | 1.14 | 1.14 | +5.56% | 118,315 | 1.17 |
| Oct 19, 2026 | 1.16 | 1.37 | 1.05 | 1.08 | 1.08 | -6.90% | 225,382 | 2.30 |
| Oct 16, 2026 | 1.11 | 1.16 | 1.08 | 1.16 | 1.16 | +12.62% | 270,397 | 2.86 |
| Oct 15, 2026 | 1.04 | 1.10 | 1.03 | 1.03 | 1.03 | -0.96% | 165,384 | 1.78 |
| Oct 14, 2026 | 1.20 | 1.20 | 1.03 | 1.04 | 1.04 | -5.45% | 181,042 | 1.97 |
| Oct 13, 2026 | 1.15 | 1.25 | 1.10 | 1.10 | 1.10 | -5.98% | 123,622 | 1.36 |
| Oct 12, 2026 | 1.18 | 1.35 | 1.15 | 1.17 | 1.17 | -4.72% | 75,304 | 0.83 |
| Oct 09, 2026 | 1.10 | 1.35 | 1.10 | 1.23 | 1.23 | +1.91% | 85,856 | 0.95 |
| Oct 08, 2026 | 1.10 | 1.22 | 1.10 | 1.21 | 1.21 | -1.23% | 52,399 | 0.58 |
| Oct 07, 2026 | 1.20 | 1.26 | 1.19 | 1.22 | 1.22 | -0.81% | 66,414 | 0.74 |
| Oct 06, 2026 | 1.40 | 1.40 | 1.19 | 1.23 | 1.23 | -2.38% | 149,902 | 1.71 |
| Oct 05, 2026 | 1.29 | 1.30 | 1.22 | 1.26 | 1.26 | -2.33% | 194,886 | 2.27 |
| Oct 02, 2026 | 1.30 | 1.32 | 1.24 | 1.29 | 1.29 | -0.77% | 99,673 | 1.16 |
| Oct 01, 2026 | 1.32 | 1.37 | 1.25 | 1.30 | 1.30 | -1.52% | 127,277 | 1.51 |
| Sep 30, 2026 | 1.37 | 1.41 | 1.32 | 1.32 | 1.32 | -5.71% | 80,863 | 0.97 |
| Sep 29, 2026 | 1.50 | 1.50 | 1.34 | 1.40 | 1.40 | +0.72% | 109,306 | 1.34 |
| Sep 28, 2026 | 1.46 | 1.48 | 1.30 | 1.39 | 1.39 | -6.08% | 204,887 | 2.61 |
| Sep 25, 2026 | 1.39 | 1.48 | 1.35 | 1.48 | 1.48 | +6.78% | 65,763 | 0.84 |
| Sep 24, 2026 | 1.40 | 1.43 | 1.35 | 1.39 | 1.39 | -3.08% | 92,209 | 1.19 |
| Sep 23, 2026 | 1.45 | 1.51 | 1.38 | 1.43 | 1.43 | -3.38% | 75,473 | 0.98 |
| Sep 22, 2026 | 1.42 | 1.53 | 1.37 | 1.48 | 1.48 | +2.07% | 282,561 | 3.85 |
| Sep 21, 2026 | 1.47 | 1.54 | 1.43 | 1.45 | 1.45 | +2.11% | 100,488 | 1.36 |
| Sep 18, 2026 | 1.43 | 1.51 | 1.41 | 1.42 | 1.42 | 0.00% | 105,786 | 1.41 |
| Sep 17, 2026 | 1.48 | 1.50 | 1.42 | 1.42 | 1.42 | -1.05% | 241,721 | 3.32 |
| Sep 16, 2026 | 1.66 | 1.66 | 1.42 | 1.44 | 1.44 | -3.04% | 92,961 | 1.30 |
| Sep 15, 2026 | 1.52 | 1.55 | 1.48 | 1.48 | 1.48 | -2.63% | 55,283 | 0.74 |
| Sep 14, 2026 | 1.45 | 1.64 | 1.45 | 1.52 | 1.52 | -5.00% | 39,631 | 0.53 |
| Sep 11, 2026 | 1.64 | 1.79 | 1.55 | 1.60 | 1.60 | -4.76% | 59,434 | 0.79 |
| Sep 10, 2026 | 1.80 | 1.97 | 1.64 | 1.68 | 1.68 | -8.00% | 123,821 | 1.63 |
| Sep 09, 2026 | 1.75 | 1.90 | 1.73 | 1.83 | 1.83 | +0.33% | 73,850 | 0.96 |
| Sep 08, 2026 | 1.88 | 1.88 | 1.79 | 1.82 | 1.82 | +1.96% | 79,838 | 1.03 |
| Sep 07, 2026 | 1.78 | 1.85 | 1.75 | 1.79 | 1.79 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.78 | 1.85 | 1.75 | 1.79 | 1.79 | -5.00% | 95,329 | 1.22 |
| Sep 03, 2026 | 1.81 | 1.89 | 1.78 | 1.88 | 1.88 | +3.81% | 144,027 | 1.85 |
