Mindflair Share History

Mindflair Share Price history. The following table shows end-of-day data MFAI historical share prices for Mindflair, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

MFAI.L
Share Price MFAI.L
Charts MFAI.L
Trades MFAI.L
History Compare
MFAI.L MFAI.L
Share News MFAI.L
RNS MFAI.L
Accounts

Date	Open	High	Low	Close	Volume
2026-07-24	0.43	0.43	0.43	0.43	60,422
2026-07-23	0.43	0.43	0.43	0.43	51,524
2026-07-22	0.43	0.43	0.43	0.43	1,662,352
2026-07-21	0.43	0.43	0.43	0.43	622,875
2026-07-20	0.43	0.43	0.43	0.43	50,000
2026-07-17	0.45	0.45	0.43	0.43	1,797,413
2026-07-16	0.45	0.45	0.45	0.45	578,755
2026-07-15	0.45	0.45	0.45	0.45	268,915
2026-07-14	0.45	0.45	0.45	0.45	50,000
2026-07-13	0.43	0.45	0.43	0.45	620,721
2026-07-10	0.43	0.43	0.43	0.43	176,964
2026-07-09	0.43	0.43	0.43	0.43	94,703
2026-07-08	0.50	0.50	0.43	0.43	5,805,754
2026-07-07	0.50	0.50	0.50	0.50	5,915
2026-07-06	0.50	0.50	0.50	0.50	4,053,658
2026-07-03	0.50	0.50	0.49	0.49	1,077,693
2026-07-02	0.50	0.50	0.50	0.50	500,018
2026-07-01	0.50	0.50	0.50	0.50	385,842
2026-06-30	0.50	0.50	0.50	0.50	207,178
2026-06-29	0.50	0.50	0.50	0.50	1,672,997
2026-06-26	0.50	0.50	0.50	0.50	129,013
2026-06-25	0.50	0.50	0.50	0.50	536,571
2026-06-24	0.45	0.50	0.43	0.50	3,092,438
2026-06-23	0.53	0.53	0.45	0.45	2,448,617
2026-06-22	0.55	0.55	0.53	0.53	1,453,780
2026-06-19	0.55	0.55	0.55	0.55	590,360
2026-06-18	0.55	0.55	0.55	0.55	118,275
2026-06-17	0.55	0.55	0.55	0.55	928,859
2026-06-16	0.55	0.55	0.55	0.55	421,905
2026-06-15	0.55	0.50	0.50	0.55	1,917,840
2026-06-12	0.55	0.55	0.55	0.55	477,408
2026-06-11	0.55	0.55	0.55	0.55	2,102,841
2026-06-10	0.50	0.63	0.50	0.55	25,328,029
2026-06-09	0.43	0.55	0.43	0.50	10,595,673
2026-06-08	0.43	0.43	0.43	0.43	274,125
2026-06-05	0.43	0.43	0.43	0.43	94,651
2026-06-04	0.43	0.43	0.43	0.43	8,196
2026-06-03	0.43	0.43	0.43	0.43	256,706
2026-06-02	0.45	0.45	0.43	0.43	2,249,950
2026-06-01	0.48	0.48	0.45	0.45	415,220
2026-05-29	0.48	0.48	0.48	0.48	1,525,858
2026-05-28	0.48	0.48	0.48	0.48	50,000
2026-05-27	0.48	0.48	0.48	0.48	1,504,266
2026-05-26	0.48	0.48	0.48	0.48	80,000
2026-05-25	0.48	0.48	0.48	0.48	0
2026-05-22	0.48	0.48	0.48	0.48	23,832
2026-05-21	0.50	0.50	0.48	0.48	399,981
2026-05-20	0.50	0.50	0.50	0.50	284,103
2026-05-19	0.50	0.50	0.50	0.50	356,790
2026-05-18	0.50	0.50	0.50	0.50	365,729
2026-05-15	0.50	0.50	0.50	0.50	244,084
2026-05-14	0.50	0.50	0.50	0.50	205,553
2026-05-13	0.50	0.50	0.50	0.50	327,210
2026-05-12	0.50	0.50	0.50	0.50	562,995
2026-05-11	0.50	0.50	0.50	0.50	254,451
2026-05-08	0.50	0.50	0.50	0.50	40,585
2026-05-07	0.50	0.50	0.50	0.50	443,061
2026-05-06	0.50	0.50	0.50	0.50	9,374
2026-05-05	0.50	0.50	0.50	0.50	1,072,044
2026-05-04	0.50	0.50	0.50	0.50	0
2026-05-01	0.50	0.50	0.50	0.50	378,348
2026-04-30	0.50	0.50	0.50	0.50	17,414
2026-04-29	0.50	0.50	0.50	0.50	55,326
2026-04-28	0.50	0.50	0.50	0.50	339,865
2026-04-27	0.50	0.50	0.50	0.50	706,319
2026-04-24	0.50	0.50	0.50	0.50	2,155,868
2026-04-23	0.50	0.50	0.50	0.50	1,077,120
2026-04-22	0.50	0.50	0.50	0.50	350,972
2026-04-21	0.50	0.53	0.50	0.53	5,885,104
2026-04-20	0.45	0.50	0.45	0.50	2,784,617
2026-04-17	0.45	0.45	0.45	0.45	1,317,243
2026-04-16	0.43	0.45	0.43	0.45	1,518,050
2026-04-15	0.43	0.43	0.43	0.43	196,440
2026-04-14	0.43	0.43	0.43	0.43	156,207
2026-04-13	0.43	0.43	0.43	0.43	705,052
2026-04-10	0.43	0.43	0.43	0.43	1,248,126
2026-04-09	0.43	0.43	0.43	0.43	304,659
2026-04-08	0.43	0.43	0.43	0.43	30,126
2026-04-07	0.43	0.43	0.43	0.43	4,457,434
2026-04-06	0.43	0.43	0.43	0.43	0
2026-04-03	0.43	0.43	0.43	0.43	0
2026-04-02	0.45	0.45	0.43	0.43	361,814
2026-04-01	0.45	0.45	0.45	0.45	461,787
2026-03-31	0.45	0.45	0.45	0.45	213,724
2026-03-30	0.50	0.50	0.45	0.45	1,049,222
2026-03-27	0.50	0.50	0.50	0.50	139,750
2026-03-26	0.50	0.50	0.50	0.50	1,182,563
2026-03-25	0.45	0.50	0.45	0.50	2,786,677
2026-03-24	0.50	0.50	0.45	0.45	2,529,358
2026-03-23	0.50	0.50	0.50	0.50	190,110
2026-03-20	0.50	0.50	0.50	0.50	723,884
2026-03-19	0.50	0.50	0.50	0.50	926,218
2026-03-18	0.50	0.50	0.50	0.50	1,048,976
2026-03-17	0.43	0.50	0.43	0.50	4,719,061
2026-03-16	0.43	0.43	0.43	0.43	1,359,225
2026-03-13	0.45	0.45	0.43	0.43	2,144,381
2026-03-12	0.45	0.45	0.45	0.45	1,715,799
2026-03-11	0.43	0.45	0.43	0.45	3,001,911
2026-03-10	0.40	0.43	0.40	0.43	908,329
2026-03-09	0.40	0.40	0.40	0.40	845,070
2026-03-06	0.42	0.42	0.38	0.38	3,777,322
2026-03-05	0.40	0.42	0.40	0.42	1,581,220
2026-03-04	0.45	0.45	0.40	0.40	1,268,699
2026-03-03	0.45	0.45	0.45	0.45	2,760,940
2026-03-02	0.45	0.45	0.45	0.45	1,050,675
2026-02-27	0.45	0.45	0.45	0.45	714,098
2026-02-26	0.45	0.45	0.45	0.45	1,074,269
2026-02-25	0.43	0.45	0.43	0.45	6,116,594
2026-02-24	0.55	0.55	0.43	0.43	21,750,570
2026-02-23	0.55	0.55	0.53	0.55	6,090,080
2026-02-20	0.58	0.58	0.55	0.55	1,700,810
2026-02-19	0.60	0.60	0.58	0.58	1,991,103
2026-02-18	0.58	0.58	0.58	0.58	323,836
2026-02-17	0.58	0.58	0.58	0.58	489,413
2026-02-16	0.58	0.58	0.58	0.58	1,987,438
2026-02-13	0.55	0.60	0.55	0.58	6,299,038
2026-02-12	0.58	0.58	0.55	0.55	854,438
2026-02-11	0.58	0.58	0.58	0.58	1,279,407
2026-02-10	0.58	0.58	0.58	0.58	205,693
2026-02-09	0.58	0.58	0.58	0.58	160,405
2026-02-06	0.58	0.58	0.58	0.58	76,188
2026-02-05	0.58	0.58	0.58	0.58	42,393
2026-02-04	0.60	0.63	0.58	0.58	1,686,666
2026-02-03	0.60	0.60	0.58	0.60	474,080
2026-02-02	0.65	0.60	0.60	0.60	1,346,425
2026-01-30	0.65	0.65	0.65	0.65	564,947
2026-01-29	0.60	0.65	0.60	0.65	5,025,194
2026-01-28	0.65	0.65	0.60	0.60	1,539,337
2026-01-27	0.60	0.65	0.60	0.65	5,785,514
2026-01-26	0.60	0.60	0.60	0.60	114,312
2026-01-23	0.60	0.60	0.60	0.60	4,103,632
2026-01-22	0.58	0.60	0.58	0.60	2,049,221
2026-01-21	0.58	0.58	0.58	0.58	540,049
2026-01-20	0.60	0.60	0.58	0.58	1,727,908
2026-01-19	0.60	0.60	0.60	0.60	598,557
2026-01-16	0.60	0.60	0.60	0.60	241,296
2026-01-15	0.60	0.60	0.60	0.60	36,248
2026-01-14	0.60	0.60	0.60	0.60	551,470
2026-01-13	0.60	0.60	0.60	0.60	692,203
2026-01-12	0.60	0.60	0.60	0.60	326,808
2026-01-09	0.60	0.60	0.60	0.60	110,570
2026-01-08	0.63	0.63	0.58	0.60	6,769,263
2026-01-07	0.63	0.63	0.58	0.63	6,250,359
2026-01-06	0.63	0.63	0.63	0.63	501,887
2026-01-05	0.63	0.63	0.63	0.63	3,940,313
2026-01-02	0.60	0.63	0.60	0.63	1,973,223
2026-01-01	0.60	0.60	0.60	0.60	0
2025-12-31	0.63	0.63	0.60	0.60	425,129
2025-12-30	0.63	0.63	0.63	0.63	2,541,454
2025-12-29	0.63	0.63	0.63	0.63	934,952
2025-12-26	0.63	0.63	0.63	0.63	0
2025-12-25	0.63	0.63	0.63	0.63	0
2025-12-24	0.63	0.63	0.63	0.63	738,970
2025-12-23	0.63	0.63	0.60	0.63	2,631,105
2025-12-22	0.63	0.63	0.63	0.63	1,036,676
2025-12-19	0.63	0.65	0.65	0.65	481,666
2025-12-18	0.63	0.63	0.63	0.63	0
2025-12-17	0.68	0.68	0.63	0.63	3,978,475
2025-12-16	0.68	0.68	0.68	0.68	330,769
2025-12-15	0.68	0.68	0.68	0.68	2,475,605
2025-12-12	0.65	0.70	0.68	0.68	19,079,955
2025-12-11	0.63	0.63	0.63	0.63	1,911,640
2025-12-10	0.63	0.63	0.63	0.63	1,829,986
2025-12-09	0.63	0.63	0.63	0.63	536,568
2025-12-08	0.65	0.65	0.63	0.63	294,427
2025-12-05	0.68	0.68	0.63	0.65	893,295
2025-12-04	0.65	0.65	0.65	0.65	1,674,116
2025-12-03	0.65	0.65	0.65	0.65	242,895
2025-12-02	0.65	0.65	0.65	0.65	364,760
2025-12-01	0.65	0.65	0.65	0.65	0
2025-11-28	0.65	0.65	0.65	0.65	1,884,135
2025-11-27	0.65	0.65	0.63	0.65	750,006
2025-11-26	0.63	0.65	0.63	0.65	3,826,842
2025-11-25	0.65	0.65	0.63	0.63	747,215
2025-11-24	0.65	0.65	0.65	0.65	1,798,526
2025-11-21	0.68	0.68	0.65	0.65	2,900,352
2025-11-20	0.63	0.68	0.63	0.68	3,763,784
2025-11-19	0.65	0.65	0.63	0.63	2,076,737
2025-11-18	0.68	0.68	0.63	0.65	4,635,389
2025-11-17	0.70	0.73	0.68	0.68	2,275,596
2025-11-14	0.70	0.70	0.68	0.68	779,797
2025-11-13	0.70	0.70	0.70	0.70	1,241,710
2025-11-12	0.70	0.66	0.66	0.66	1,287,069
2025-11-11	0.73	0.73	0.68	0.70	4,780,079
2025-11-10	0.68	0.83	0.68	0.73	20,726,974
2025-11-07	0.68	0.68	0.68	0.68	890,542
2025-11-06	0.68	0.68	0.68	0.68	643,190
2025-11-05	0.68	0.68	0.68	0.68	3,704,749
2025-11-04	0.75	0.75	0.68	0.68	6,925,122
2025-11-03	0.65	0.75	0.65	0.75	15,843,551
2025-10-31	0.63	0.65	0.63	0.65	3,692,430
2025-10-30	0.63	0.63	0.63	0.63	294,495
2025-10-29	0.63	0.63	0.63	0.63	1,524,370
2025-10-28	0.63	0.63	0.63	0.63	665,304
2025-10-27	0.63	0.63	0.63	0.63	423,596
2025-10-24	0.65	0.65	0.63	0.63	3,587,276
2025-10-23	0.65	0.65	0.63	0.65	5,532,499
2025-10-22	0.65	0.65	0.65	0.65	4,173,239
2025-10-21	0.70	0.70	0.63	0.65	6,131,667
2025-10-20	0.70	0.70	0.70	0.70	771,561
2025-10-17	0.73	0.73	0.70	0.70	1,439,021
2025-10-16	0.68	0.72	0.72	0.72	6,845,402
2025-10-15	0.68	0.68	0.68	0.68	729,373
2025-10-14	0.68	0.68	0.68	0.68	2,354,347
2025-10-13	0.73	0.73	0.68	0.68	2,407,052
2025-10-10	0.75	0.75	0.73	0.73	7,121,268
2025-10-09	0.75	0.75	0.75	0.75	588,313
2025-10-08	0.75	0.75	0.75	0.75	976,569
2025-10-07	0.78	0.78	0.75	0.75	510,848
2025-10-06	0.78	0.78	0.75	0.78	1,161,106
2025-10-03	0.75	0.78	0.75	0.78	1,475,886
2025-10-02	0.75	0.75	0.75	0.75	2,503,721
2025-10-01	0.75	0.75	0.73	0.75	2,961,094
2025-09-30	0.80	0.80	0.73	0.75	4,794,177
2025-09-29	0.93	0.93	0.80	0.80	5,020,363
2025-09-26	0.85	0.85	0.85	0.85	1,775,525
2025-09-25	0.78	0.93	0.78	0.85	12,244,198
2025-09-24	0.75	0.78	0.75	0.78	3,234,016
2025-09-23	0.75	0.75	0.75	0.75	341,263
2025-09-22	0.75	0.75	0.75	0.75	670,264
2025-09-19	0.75	0.75	0.75	0.75	204,308
2025-09-18	0.78	0.78	0.75	0.75	1,248,086
2025-09-17	0.78	0.78	0.73	0.78	3,893,438
2025-09-16	0.78	0.78	0.78	0.78	1,198,850
2025-09-15	0.78	0.78	0.78	0.78	863,048
2025-09-12	0.78	0.80	0.78	0.78	266,875
2025-09-11	0.78	0.78	0.78	0.78	667,590
2025-09-10	0.78	0.78	0.73	0.78	9,088,771
2025-09-09	0.80	0.80	0.78	0.78	1,452,746
2025-09-08	0.80	0.80	0.80	0.80	1,215,366
2025-09-05	0.80	0.80	0.80	0.80	806,366
2025-09-04	0.73	0.80	0.73	0.80	5,316,343
2025-09-03	0.78	0.78	0.73	0.73	2,112,004
2025-09-02	0.78	0.78	0.75	0.78	772,019
2025-09-01	0.78	0.78	0.78	0.78	822,464
2025-08-29	0.78	0.78	0.78	0.78	261,613
2025-08-28	0.78	0.78	0.78	0.78	690,047
2025-08-27	0.78	0.78	0.78	0.78	2,546,399
2025-08-26	0.83	0.83	0.78	0.78	3,663,402
2025-08-25	0.83	0.83	0.83	0.83	0
2025-08-22	0.83	0.85	0.83	0.83	3,308,942
2025-08-21	0.85	0.85	0.83	0.83	2,813,036
2025-08-20	0.85	0.88	0.83	0.85	8,259,278
2025-08-19	0.85	0.88	0.83	0.85	9,051,389
2025-08-18	0.83	0.85	0.83	0.85	1,362,936
2025-08-15	0.88	0.88	0.83	0.83	1,889,873
2025-08-14	0.88	0.88	0.88	0.88	1,050,470
2025-08-13	0.90	0.90	0.88	0.88	2,577,863
2025-08-12	0.93	0.93	0.88	0.90	4,859,603
2025-08-11	0.93	0.93	0.93	0.93	1,168,663
2025-08-08	0.93	0.93	0.93	0.93	2,074,226
2025-08-07	0.93	0.93	0.93	0.93	2,996,799
2025-08-06	1.00	1.00	0.93	0.93	5,398,566
2025-08-05	0.93	1.00	0.93	1.00	4,810,619
2025-08-04	0.95	1.05	0.93	0.93	17,006,595
2025-08-01	0.90	0.95	0.90	0.95	2,109,411
2025-07-31	0.90	0.90	0.90	0.90	3,031,463
2025-07-30	0.90	0.90	0.90	0.90	1,286,048
2025-07-29	0.88	0.90	0.88	0.90	2,640,781
2025-07-28	0.88	0.88	0.88	0.88	3,857,958
2025-07-25	0.88	0.90	0.88	0.88	3,494,789
2025-07-24	0.93	0.93	0.88	0.88	5,148,448
2025-07-23	0.95	0.95	0.93	0.93	3,109,010
2025-07-22	0.95	0.95	0.95	0.95	930,696
2025-07-21	0.98	0.98	0.95	0.95	3,464,585
2025-07-18	0.98	0.98	0.98	0.98	1,710,600
2025-07-17	0.95	0.98	0.95	0.98	836,173
2025-07-16	1.00	1.00	0.93	0.95	3,763,294
2025-07-15	1.00	1.00	1.00	1.00	1,470,290
2025-07-14	0.98	1.03	0.98	1.00	2,621,780
2025-07-11	0.95	0.98	0.95	0.98	5,275,124
2025-07-10	0.93	0.95	0.93	0.95	3,846,559
2025-07-09	0.93	0.95	0.93	0.93	1,296,374
2025-07-08	0.95	0.95	0.93	0.93	7,740,036
2025-07-07	1.03	1.03	1.03	1.03	1,260,484
2025-07-04	1.05	1.05	0.93	1.03	14,739,291
2025-07-03	1.15	1.15	1.03	1.05	6,094,173
2025-07-02	1.13	1.18	1.13	1.15	6,284,111
2025-07-01	1.13	1.25	1.13	1.13	17,885,348
2025-06-30	1.03	1.15	1.03	1.13	18,799,937
2025-06-27	1.08	1.20	1.03	1.03	24,836,794
2025-06-26	0.93	1.03	0.93	1.03	10,154,740
2025-06-25	0.95	0.95	0.93	0.93	2,049,383
2025-06-24	1.00	1.00	0.95	0.95	5,789,166
2025-06-23	1.13	1.13	0.98	1.00	16,663,505
2025-06-20	1.00	1.15	1.00	1.10	37,572,471
2025-06-19	1.05	1.05	0.95	1.00	22,602,263
2025-06-18	0.93	1.13	0.93	1.05	30,919,649
2025-06-17	0.85	1.00	0.85	0.93	21,767,958
2025-06-16	0.85	0.85	0.85	0.85	410,536
2025-06-13	0.88	0.88	0.83	0.85	4,908,902
2025-06-12	0.88	0.88	0.88	0.88	688,976
2025-06-11	0.90	0.95	0.88	0.88	12,038,820
2025-06-10	0.93	1.05	0.88	0.90	36,863,128
2025-06-09	0.80	0.93	0.80	0.90	14,621,712
2025-06-06	0.75	0.80	0.75	0.80	5,063,361
2025-06-05	0.75	0.80	0.75	0.75	6,499,443
2025-06-04	0.80	0.80	0.73	0.75	7,933,192
2025-06-03	0.80	0.80	0.78	0.80	930,819
2025-06-02	0.83	0.83	0.78	0.80	2,141,800
2025-05-30	0.83	0.83	0.83	0.83	660,821
2025-05-29	0.83	0.83	0.83	0.83	3,600,525
2025-05-28	0.80	0.83	0.80	0.83	5,351,229
2025-05-27	0.85	0.85	0.80	0.80	7,021,374
2025-05-26	0.82	0.82	0.82	0.82	0
2025-05-23	0.85	0.85	0.85	0.85	5,940,343
2025-05-22	0.83	0.88	0.83	0.85	7,088,261
2025-05-21	0.83	0.83	0.83	0.83	8,175,167
2025-05-20	0.83	0.83	0.83	0.83	1,241,604
2025-05-19	0.83	0.83	0.83	0.83	731,556
2025-05-16	0.83	0.83	0.83	0.83	1,417,556
2025-05-15	0.85	0.88	0.83	0.83	8,904,339
2025-05-14	0.80	0.85	0.78	0.83	13,671,093
2025-05-13	0.83	0.83	0.78	0.80	3,706,494
2025-05-12	0.88	0.88	0.83	0.83	3,662,613
2025-05-09	0.88	0.88	0.88	0.88	958,145
2025-05-08	0.88	0.88	0.88	0.88	1,092,905
2025-05-07	0.88	0.88	0.88	0.88	2,149,345
2025-05-06	0.90	0.90	0.88	0.88	2,494,875
2025-05-05	0.88	0.88	0.88	0.88	0
2025-05-02	0.93	0.93	0.90	0.90	2,199,466
2025-05-01	0.88	0.93	0.88	0.93	3,775,904
2025-04-30	0.88	0.88	0.88	0.88	5,075,838
2025-04-29	0.88	0.88	0.88	0.88	922,479
2025-04-28	0.88	0.88	0.88	0.88	4,331,924
2025-04-25	0.88	0.88	0.88	0.88	6,135,295
2025-04-24	0.95	0.93	0.88	0.88	7,339,049
2025-04-23	0.90	0.98	0.90	0.95	10,168,173
2025-04-22	0.88	0.90	0.88	0.90	7,246,709
2025-04-21	0.88	0.88	0.88	0.88	0
2025-04-18	0.88	0.88	0.88	0.88	0
2025-04-17	0.90	0.90	0.88	0.88	3,875,836
2025-04-16	0.88	0.98	0.88	0.90	14,542,558
2025-04-15	0.93	0.93	0.93	0.93	4,437,072
2025-04-14	1.00	1.00	0.88	0.93	15,215,290
2025-04-11	0.95	1.03	0.95	1.00	5,978,574
2025-04-10	1.03	1.05	0.93	0.95	25,730,016
2025-04-09	0.95	0.95	0.88	0.88	3,181,623
2025-04-08	0.88	0.98	0.88	0.95	11,697,640
2025-04-07	0.85	0.90	0.75	0.85	15,868,516
2025-04-04	0.93	0.93	0.88	0.88	9,539,459
2025-04-03	1.03	1.03	0.93	0.93	11,150,487
2025-04-02	0.95	1.13	0.93	1.03	24,704,344
2025-04-01	0.90	1.05	0.90	0.95	28,259,842
2025-03-31	0.88	0.90	0.88	0.90	9,614,163
2025-03-28	0.88	0.88	0.88	0.88	644,114
2025-03-27	0.88	0.88	0.88	0.88	4,077,333
2025-03-26	0.90	0.90	0.88	0.88	662,960
2025-03-25	0.93	0.93	0.90	0.90	3,171,766
2025-03-24	0.93	0.94	0.94	0.94	4,334,295
2025-03-21	0.93	0.93	0.88	0.88	1,078,640
2025-03-20	0.88	0.93	0.88	0.93	4,703,001
2025-03-19	0.88	0.88	0.88	0.88	4,015,661
2025-03-18	0.88	0.93	0.88	0.88	7,127,000
2025-03-17	0.80	0.93	0.80	0.88	18,747,450
2025-03-14	0.80	0.80	0.80	0.80	2,966,110
2025-03-13	0.85	0.85	0.80	0.80	3,031,431
2025-03-12	0.85	0.85	0.85	0.85	1,801,151
2025-03-11	0.88	0.88	0.85	0.85	1,362,554
2025-03-10	0.90	1.05	0.88	0.88	22,260,917
2025-03-07	0.78	0.80	0.78	0.80	4,087,856
2025-03-06	0.78	0.78	0.78	0.78	1,392,229
2025-03-05	0.75	0.78	0.75	0.78	3,240,140
2025-03-04	0.75	0.75	0.75	0.75	2,805,364
2025-03-03	0.70	0.75	0.70	0.75	8,063,592
2025-02-28	0.73	0.73	0.68	0.70	7,824,679
2025-02-27	0.75	0.75	0.73	0.73	7,573,447
2025-02-26	0.80	0.80	0.75	0.75	5,405,311
2025-02-25	0.83	0.83	0.80	0.80	401,134
2025-02-24	0.85	0.85	0.83	0.83	2,599,203
2025-02-21	0.85	0.85	0.85	0.85	2,863,585
2025-02-20	0.83	0.85	0.83	0.85	2,128,174
2025-02-19	0.83	0.83	0.83	0.83	870,201
2025-02-18	0.83	0.83	0.83	0.83	4,429,969
2025-02-17	0.85	0.85	0.83	0.83	3,937,819
2025-02-14	0.85	0.85	0.85	0.85	2,059,846
2025-02-13	0.88	0.88	0.83	0.85	6,331,122
2025-02-12	0.85	0.88	0.85	0.88	10,144,360
2025-02-11	0.83	0.85	0.78	0.85	6,263,751
2025-02-10	0.83	0.83	0.78	0.83	4,138,796
2025-02-07	0.85	0.85	0.83	0.83	6,242,140
2025-02-06	0.83	0.85	0.83	0.85	8,441,438
2025-02-05	0.88	0.88	0.83	0.83	10,783,419
2025-02-04	0.95	0.95	0.88	0.88	14,497,926
2025-02-03	1.00	1.00	0.93	0.95	16,369,259
2025-01-31	1.10	1.10	1.00	1.00	7,613,137
2025-01-30	1.15	1.25	1.08	1.10	23,981,417
2025-01-29	1.03	1.18	1.03	1.10	33,154,626
2025-01-28	1.23	1.23	1.03	1.03	47,496,990
2025-01-27	1.38	1.46	1.18	1.23	45,680,497
2025-01-24	1.28	1.40	1.28	1.40	42,667,857
2025-01-23	1.10	1.33	1.08	1.25	88,540,915
2025-01-22	1.10	1.05	1.03	1.05	41,471,275
2025-01-21	1.05	1.28	1.05	1.10	77,306,510
2025-01-20	0.85	1.08	0.85	1.05	45,740,250
2025-01-17	0.90	0.95	0.85	0.85	33,153,830
2025-01-16	0.93	1.05	0.93	0.93	40,467,916
2025-01-15	0.83	1.18	0.75	0.95	146,096,860
2025-01-14	0.85	0.88	0.75	0.83	34,212,754
2025-01-13	0.88	1.00	0.80	0.85	54,664,457
2025-01-10	1.38	1.40	0.78	0.83	118,071,985
2025-01-09	0.60	1.16	1.16	1.16	106,855,029
2025-01-08	0.60	0.60	0.60	0.60	903,901
2025-01-07	0.60	0.60	0.60	0.60	195,854
2025-01-06	0.60	0.60	0.60	0.60	599,330
2025-01-03	0.58	0.60	0.58	0.60	294,559
2025-01-02	0.60	0.60	0.58	0.58	515,932
2025-01-01	0.60	0.60	0.60	0.60	0
2024-12-31	0.60	0.60	0.60	0.60	0
2024-12-30	0.60	0.60	0.60	0.60	499,813
2024-12-27	0.63	0.63	0.60	0.60	1,319,553
2024-12-26	0.63	0.63	0.63	0.63	0
2024-12-25	0.63	0.63	0.63	0.63	0
2024-12-24	0.65	0.65	0.63	0.63	934,827
2024-12-23	0.68	0.68	0.68	0.68	20,072
2024-12-20	0.70	0.70	0.68	0.68	1,751,321
2024-12-19	0.70	0.70	0.70	0.70	351,218
2024-12-18	0.73	0.73	0.70	0.70	682,844
2024-12-17	0.73	0.73	0.70	0.70	889,861
2024-12-16	0.73	0.73	0.73	0.73	1,306,144
2024-12-13	0.75	0.75	0.73	0.73	2,203,791
2024-12-12	0.70	0.75	0.70	0.75	7,113,429
2024-12-11	0.80	0.80	0.70	0.70	3,277,771
2024-12-10	0.85	0.85	0.78	0.80	7,672,928
2024-12-09	0.75	0.90	0.75	0.85	18,535,125
2024-12-06	0.75	0.78	0.75	0.75	799,351
2024-12-05	0.78	0.78	0.78	0.78	2,787,698
2024-12-04	0.78	0.78	0.78	0.78	330,607
2024-12-03	0.78	0.78	0.78	0.78	97,228
2024-12-02	0.78	0.78	0.78	0.78	614,585
2024-11-29	0.78	0.78	0.78	0.78	125
2024-11-28	0.78	0.78	0.78	0.78	985,735
2024-11-27	0.78	0.78	0.78	0.78	2,989,817
2024-11-26	0.78	0.78	0.78	0.78	1,247,849
2024-11-25	0.80	0.80	0.78	0.78	1,254,525
2024-11-22	0.80	0.80	0.80	0.80	325,352
2024-11-21	0.80	0.80	0.80	0.80	892,124
2024-11-20	0.80	0.83	0.80	0.80	4,445,455
2024-11-19	0.80	0.83	0.80	0.83	3,178,279
2024-11-18	0.80	0.83	0.80	0.83	1,822,886
2024-11-15	0.80	0.80	0.80	0.80	752,481
2024-11-14	0.80	0.80	0.80	0.80	501,765
2024-11-13	0.80	0.80	0.80	0.80	1,011,685
2024-11-12	0.78	0.80	0.78	0.80	1,886,514
2024-11-11	0.80	0.80	0.78	0.78	736,689
2024-11-08	0.80	0.80	0.80	0.80	3,514,304
2024-11-07	0.80	0.80	0.80	0.80	78,874
2024-11-06	0.80	0.80	0.80	0.80	1,216,873
2024-11-05	0.80	0.80	0.80	0.80	162,662
2024-11-04	0.80	0.80	0.80	0.80	400,773
2024-11-01	0.78	0.80	0.78	0.80	3,581,825
2024-10-31	0.78	0.78	0.78	0.78	374,632
2024-10-30	0.78	0.78	0.78	0.78	328,758
2024-10-29	0.78	0.78	0.78	0.78	720,162
2024-10-28	0.78	0.78	0.78	0.78	779,020
2024-10-25	0.78	0.80	0.78	0.78	4,016,506
2024-10-24	0.78	0.78	0.78	0.78	2,340,445
2024-10-23	0.75	0.78	0.75	0.78	1,395,631
2024-10-22	0.75	0.75	0.75	0.75	2,602,058
2024-10-21	0.75	0.75	0.75	0.75	1,316,724
2024-10-18	0.75	0.75	0.75	0.75	164,344
2024-10-17	0.75	0.75	0.75	0.75	802,519
2024-10-16	0.75	0.75	0.75	0.75	375
2024-10-15	0.73	0.75	0.73	0.75	1,478,822
2024-10-14	0.73	0.73	0.73	0.73	1,485,356
2024-10-11	0.75	0.75	0.73	0.73	222,888
2024-10-10	0.73	0.75	0.73	0.75	175,783
2024-10-09	0.75	0.75	0.73	0.73	1,233,911
2024-10-08	0.75	0.75	0.75	0.75	4,125
2024-10-07	0.73	0.75	0.73	0.75	555,973
2024-10-04	0.73	0.73	0.73	0.73	781,198
2024-10-03	0.73	0.73	0.73	0.73	765,800
2024-10-02	0.75	0.75	0.73	0.73	258,163
2024-10-01	0.80	0.80	0.75	0.75	2,317,455
2024-09-30	0.80	0.80	0.80	0.80	4,580,470
2024-09-27	0.95	0.95	0.78	0.80	5,984,219
2024-09-26	0.78	0.78	0.78	0.78	1,500
2024-09-25	0.78	0.78	0.78	0.78	470,695
2024-09-24	0.78	0.78	0.78	0.78	164,733
2024-09-23	0.78	0.78	0.78	0.78	2,619,890
2024-09-20	0.80	0.80	0.78	0.78	1,188,857
2024-09-19	0.83	0.83	0.78	0.80	102,375
2024-09-18	0.83	0.83	0.83	0.83	405,822
2024-09-17	0.83	0.83	0.83	0.83	1,886,184
2024-09-16	0.88	0.88	0.83	0.83	1,098,987
2024-09-13	0.88	0.88	0.88	0.88	1,648,332
2024-09-12	0.88	0.88	0.88	0.88	3,267,521
2024-09-11	0.88	0.88	0.88	0.88	5,639,023
2024-09-10	0.90	0.90	0.88	0.88	3,819,633
2024-09-09	0.90	0.90	0.90	0.90	3,618,813
2024-09-06	0.91	0.93	0.88	0.90	5,654,961
2024-09-05	0.91	0.93	0.91	0.91	8,043,777
2024-09-04	0.95	0.95	0.83	0.91	13,497,952
2024-09-03	1.18	1.18	0.98	0.98	21,162,502
2024-09-02	1.13	1.18	1.10	1.18	10,820,807
2024-08-30	1.03	1.13	0.98	1.10	8,958,215
2024-08-29	1.03	1.03	1.03	1.03	3,330,947
2024-08-28	1.08	1.08	1.03	1.03	1,674,049
2024-08-27	1.05	1.08	1.05	1.08	4,271,147
2024-08-26	1.05	1.05	1.05	1.05	0
2024-08-23	1.03	1.05	1.03	1.05	2,812,812
2024-08-22	1.03	1.03	1.03	1.03	4,073,763
2024-08-21	1.05	1.08	1.03	1.03	5,180,814
2024-08-20	1.03	1.10	1.03	1.05	8,970,947
2024-08-19	1.08	1.08	0.98	1.03	4,392,689
2024-08-16	1.10	1.13	1.08	1.08	1,200,514
2024-08-15	1.20	1.20	1.13	1.13	4,307,251
2024-08-14	1.08	1.15	1.08	1.15	2,072,091
2024-08-13	1.08	1.08	1.08	1.08	11,211,015
2024-08-12	1.08	1.08	1.03	1.08	5,852,074
2024-08-09	1.08	1.08	1.08	1.08	1,642,207
2024-08-08	1.08	1.08	1.03	1.08	4,318,881
2024-08-07	1.08	1.08	1.08	1.08	979,031
2024-08-06	1.13	1.13	1.03	1.08	13,864,567
2024-08-05	1.10	1.13	1.05	1.13	9,615,696
2024-08-02	1.25	1.25	1.13	1.18	6,124,466
2024-08-01	1.25	1.25	1.23	1.25	13,178,923
2024-07-31	1.28	1.38	1.25	1.25	24,549,071
2024-07-30	1.33	1.35	1.25	1.28	32,451,925
2024-07-29	1.15	1.34	1.34	1.34	35,201,989
2024-07-26	1.15	1.15	1.05	1.15	16,999,407
2024-07-25	1.05	1.20	1.03	1.15	22,830,787
2024-07-24	1.18	1.18	1.05	1.05	22,153,007
2024-07-23	1.23	1.25	1.13	1.18	21,903,739
2024-07-22	1.50	1.55	1.15	1.23	65,488,609
2024-07-19	1.40	1.60	1.35	1.40	33,975,453
2024-07-18	0.95	1.40	0.95	1.35	41,972,876
2024-07-17	0.95	0.95	0.93	0.95	3,706,169
2024-07-16	0.95	1.00	0.95	0.95	8,189,788
2024-07-15	0.93	0.95	0.85	0.95	4,521,083
2024-07-12	0.93	0.93	0.88	0.90	3,225,751
2024-07-11	0.98	0.98	0.90	0.93	7,483,889
2024-07-10	1.22	1.30	0.95	0.98	42,851,241
2024-07-09	0.48	1.65	0.48	1.20	50,329,976
2024-07-08	0.48	0.48	0.48	0.48	26,000
2024-07-05	0.48	0.48	0.48	0.48	1,541
2024-07-04	0.48	0.48	0.48	0.48	2,767,037
2024-07-03	0.48	0.48	0.48	0.48	0
2024-07-02	0.48	0.48	0.48	0.48	0
2024-07-01	0.48	0.48	0.48	0.48	60,700
2024-06-28	0.50	0.50	0.48	0.48	1,999,410
2024-06-27	0.48	0.50	0.48	0.50	1,775,872
2024-06-26	0.48	0.48	0.48	0.48	0
2024-06-25	0.48	0.48	0.48	0.48	10,362
2024-06-24	0.48	0.48	0.48	0.48	0
2024-06-21	0.48	0.48	0.48	0.48	641,314
2024-06-20	0.48	0.48	0.48	0.48	1,052
2024-06-19	0.48	0.48	0.48	0.48	301,000
2024-06-18	0.48	0.48	0.48	0.48	0
2024-06-17	0.48	0.48	0.48	0.48	1,984
2024-06-14	0.48	0.48	0.48	0.48	623,760
2024-06-13	0.48	0.48	0.48	0.48	0
2024-06-12	0.48	0.48	0.48	0.48	623,533
2024-06-11	0.53	0.53	0.48	0.48	6,921,366
2024-06-10	0.48	0.70	0.48	0.53	25,888,943
2024-06-07	0.48	0.48	0.48	0.48	41,812
2024-06-06	0.53	0.53	0.48	0.48	367,880
2024-06-05	0.53	0.53	0.53	0.53	2,898,134
2024-06-04	0.48	0.48	0.48	0.48	50,150
2024-06-03	0.48	0.48	0.48	0.48	325,452
2024-05-31	0.48	0.48	0.48	0.48	0
2024-05-30	0.48	0.48	0.48	0.48	0
2024-05-29	0.48	0.48	0.48	0.48	0
2024-05-28	0.48	0.48	0.48	0.48	50,151
2024-05-27	0.48	0.48	0.48	0.48	0
2024-05-24	0.48	0.48	0.48	0.48	73,777
2024-05-23	0.48	0.48	0.48	0.48	779,400
2024-05-22	0.48	0.48	0.48	0.48	1,480,992
2024-05-21	0.48	0.48	0.48	0.48	146,635
2024-05-20	0.48	0.48	0.48	0.48	0
2024-05-17	0.48	0.48	0.48	0.48	10,785
2024-05-16	0.48	0.48	0.48	0.48	10,000
2024-05-15	0.48	0.48	0.48	0.48	100,441
2024-05-14	0.48	0.48	0.48	0.48	847,541
2024-05-13	0.48	0.48	0.48	0.48	250,000
2024-05-10	0.48	0.48	0.48	0.48	104,626
2024-05-09	0.48	0.48	0.48	0.48	10,000
2024-05-08	0.48	0.48	0.48	0.48	816
2024-05-07	0.53	0.53	0.48	0.48	889,133
2024-05-06	0.53	0.53	0.53	0.53	0
2024-05-03	0.53	0.53	0.53	0.53	683,794
2024-05-02	0.53	0.53	0.53	0.53	67,737
2024-05-01	0.55	0.55	0.53	0.53	535,905
2024-04-30	0.53	0.53	0.53	0.53	948,461
2024-04-29	0.53	0.53	0.53	0.53	1,500
2024-04-26	0.53	0.53	0.53	0.53	820,994
2024-04-25	0.53	0.53	0.53	0.53	30,000
2024-04-24	0.53	0.53	0.53	0.53	1,969,098
2024-04-23	0.53	0.53	0.53	0.53	123,636
2024-04-22	0.53	0.53	0.53	0.53	954,562
2024-04-19	0.53	0.53	0.53	0.53	0
2024-04-18	0.53	0.53	0.53	0.53	0
2024-04-17	0.53	0.53	0.53	0.53	38
2024-04-16	0.55	0.55	0.53	0.53	502,075
2024-04-15	0.58	0.58	0.55	0.55	736,707
2024-04-12	0.58	0.58	0.58	0.58	207,815
2024-04-11	0.58	0.58	0.58	0.58	793,988
2024-04-10	0.58	0.58	0.58	0.58	698,018
2024-04-09	0.58	0.58	0.58	0.58	306,250
2024-04-08	0.58	0.60	0.58	0.58	5,000
2024-04-05	0.58	0.58	0.58	0.58	0
2024-04-04	0.58	0.58	0.58	0.58	3,751,666
2024-04-03	0.58	0.58	0.58	0.58	29,714
2024-04-02	0.58	0.58	0.58	0.58	200,000
2024-04-01	0.58	0.58	0.58	0.58	0
2024-03-29	0.58	0.58	0.58	0.58	0
2024-03-28	0.65	0.65	0.58	0.58	531,876
2024-03-27	0.65	0.65	0.63	0.63	199,192
2024-03-26	0.65	0.65	0.63	0.63	81,130
2024-03-25	0.65	0.65	0.65	0.65	57,115
2024-03-22	0.65	0.65	0.65	0.65	26,464
2024-03-21	0.65	0.65	0.65	0.65	7,504
2024-03-20	0.65	0.65	0.65	0.65	500,000
2024-03-19	0.65	0.65	0.65	0.65	7,857
2024-03-18	0.65	0.65	0.65	0.65	13,458
2024-03-15	0.65	0.65	0.65	0.65	1,274
2024-03-14	0.65	0.65	0.65	0.65	37,142
2024-03-13	0.65	0.65	0.65	0.65	100,000
2024-03-12	0.65	0.65	0.65	0.65	0
2024-03-11	0.65	0.65	0.65	0.65	10,000
2024-03-08	0.65	0.65	0.65	0.65	0
2024-03-07	0.65	0.65	0.65	0.65	0
2024-03-06	0.65	0.65	0.65	0.65	14,285
2024-03-05	0.63	0.65	0.63	0.65	300,000
2024-03-04	0.68	0.68	0.63	0.63	109,140
2024-03-01	0.78	0.78	0.68	0.68	1,234,663
2024-02-29	0.78	0.78	0.78	0.78	26,324
2024-02-28	0.78	0.78	0.78	0.78	0
2024-02-27	0.85	0.85	0.78	0.78	175,365
2024-02-26	0.85	0.85	0.85	0.85	0
2024-02-23	0.85	0.85	0.85	0.85	750,000
2024-02-22	0.85	0.85	0.85	0.85	150,000
2024-02-21	0.85	0.85	0.85	0.85	0
2024-02-20	0.85	0.85	0.85	0.85	0
2024-02-19	0.85	0.85	0.85	0.85	0
2024-02-16	0.85	0.85	0.85	0.85	0
2024-02-15	0.85	0.85	0.85	0.85	0
2024-02-14	0.85	0.85	0.85	0.85	3,905
2024-02-13	0.85	0.85	0.85	0.85	0
2024-02-12	0.85	0.85	0.85	0.85	137,900
2024-02-09	0.85	0.85	0.85	0.85	0
2024-02-08	0.85	0.85	0.85	0.85	0
2024-02-07	0.85	0.85	0.85	0.85	20,000
2024-02-06	0.85	0.85	0.85	0.85	0
2024-02-05	0.85	0.85	0.85	0.85	19,410
2024-02-02	0.85	0.85	0.85	0.85	24,125
2024-02-01	0.85	0.85	0.85	0.85	0
2024-01-31	0.85	0.85	0.85	0.85	8
2024-01-30	0.85	0.85	0.85	0.85	21
2024-01-29	0.85	0.85	0.85	0.85	147,857
2024-01-26	0.88	0.88	0.85	0.85	306,037
2024-01-25	0.88	0.88	0.88	0.88	31,816
2024-01-24	0.88	0.88	0.88	0.88	200,000
2024-01-23	0.88	0.88	0.88	0.88	227,480
2024-01-22	0.88	0.88	0.88	0.88	80,923
2024-01-19	0.88	0.88	0.88	0.88	34,538
2024-01-18	0.85	0.88	0.85	0.88	15,000
2024-01-17	0.88	0.88	0.88	0.88	8
2024-01-16	0.88	0.88	0.88	0.88	3,856
2024-01-15	0.85	0.88	0.85	0.88	2,500,000
2024-01-12	0.88	0.88	0.88	0.88	50,241
2024-01-11	0.85	0.88	0.85	0.88	1,250,000
2024-01-10	0.88	0.88	0.88	0.88	1,000,000
2024-01-09	0.88	0.88	0.88	0.88	1,785,222
2024-01-08	0.88	0.88	0.88	0.88	82,868
2024-01-05	0.88	0.88	0.88	0.88	55,000
2024-01-04	0.90	0.90	0.88	0.88	116,494
2024-01-03	0.90	0.90	0.90	0.90	99,622
2024-01-02	0.90	0.90	0.90	0.90	0
2024-01-01	0.90	0.90	0.90	0.90	0
2023-12-29	0.90	0.90	0.90	0.90	6,581
2023-12-28	0.90	0.90	0.90	0.90	400,000
2023-12-27	0.90	0.90	0.90	0.90	20,000
2023-12-26	0.90	0.90	0.90	0.90	0
2023-12-25	0.90	0.90	0.90	0.90	0
2023-12-22	0.90	0.90	0.90	0.90	873,907
2023-12-21	1.15	1.15	0.90	0.90	4,052,551
2023-12-20	1.00	1.15	1.00	1.15	1,282,839
2023-12-19	1.28	1.28	1.00	1.00	1,857,558
2023-12-18	1.45	1.45	1.28	1.28	1,405,182
2023-12-15	0.95	1.50	0.95	1.45	15,392,531
2023-12-14	0.95	0.95	0.95	0.95	851,427
2023-12-13	0.93	0.95	0.93	0.95	3,364,777
2023-12-12	0.93	0.95	0.93	0.93	1,005,000
2023-12-11	0.95	0.95	0.93	0.93	510,295
2023-12-08	0.95	0.95	0.95	0.95	5,649
2023-12-07	0.95	0.95	0.95	0.95	615,790
2023-12-06	0.95	0.95	0.95	0.95	4,971,868

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911