Metals Exploration (MTL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Metals Exploration

Date Open High Low Close* Volume
08/02/2024 3.00p 3.10p 2.93p 2.95p 1843497
07/02/2024 3.05p 3.12p 2.94p 3.00p 1563013
06/02/2024 3.00p 3.13p 2.92p 3.05p 1649720
05/02/2024 2.85p 3.05p 2.85p 3.00p 1785578
02/02/2024 2.85p 2.90p 2.80p 2.85p 480324
01/02/2024 2.70p 2.89p 2.65p 2.85p 1812919
31/01/2024 2.70p 2.73p 2.60p 2.70p 1047012
30/01/2024 2.70p 2.74p 2.60p 2.70p 1069059
29/01/2024 2.70p 2.78p 2.60p 2.70p 1420477
26/01/2024 2.70p 2.80p 2.60p 2.70p 1850428
25/01/2024 2.70p 2.80p 2.66p 2.70p 1293657
24/01/2024 2.95p 3.01p 2.60p 2.70p 5570928
23/01/2024 2.95p 3.10p 2.88p 2.95p 3303276
22/01/2024 2.95p 3.10p 2.80p 2.95p 4813125
19/01/2024 2.90p 3.03p 2.80p 2.90p 2593477
18/01/2024 3.00p 3.10p 2.90p 2.90p 3173216
17/01/2024 2.90p 3.10p 2.83p 3.00p 1945682
16/01/2024 3.10p 3.11p 2.90p 2.90p 1088445
15/01/2024 3.20p 3.23p 3.00p 3.10p 2006277
12/01/2024 3.05p 3.40p 3.00p 3.26p 5477549
11/01/2024 3.00p 3.10p 2.94p 3.00p 581457
10/01/2024 3.00p 3.10p 2.98p 3.00p 654741
09/01/2024 3.00p 3.10p 2.97p 3.00p 897077
08/01/2024 3.00p 3.10p 2.90p 3.04p 1568773
05/01/2024 3.05p 3.10p 2.90p 3.00p 2203009
04/01/2024 2.90p 3.09p 2.90p 3.05p 1878814
03/01/2024 2.90p 3.10p 2.78p 2.90p 4590743
02/01/2024 2.60p 3.00p 2.53p 2.90p 4552878
29/12/2023 2.60p 2.67p 2.52p 2.60p 344517
28/12/2023 2.60p 2.68p 2.53p 2.60p 729196
27/12/2023 2.60p 2.68p 2.53p 2.60p 1832708
22/12/2023 2.60p 2.68p 2.50p 2.60p 1346702
21/12/2023 2.65p 2.65p 2.50p 2.60p 985604
20/12/2023 2.75p 2.75p 2.60p 2.65p 27780
19/12/2023 2.70p 2.80p 2.60p 2.65p 737313
18/12/2023 2.70p 2.80p 2.60p 2.70p 576127
15/12/2023 2.65p 2.80p 2.65p 2.70p 1691253
14/12/2023 2.50p 2.70p 2.50p 2.65p 2042237
13/12/2023 2.60p 2.63p 2.42p 2.45p 2169073
12/12/2023 2.60p 2.70p 2.51p 2.60p 383658
11/12/2023 2.70p 2.80p 2.53p 2.60p 1268789
08/12/2023 2.70p 2.75p 2.60p 2.70p 2007695
07/12/2023 2.70p 2.78p 2.60p 2.70p 608751
06/12/2023 2.80p 2.80p 2.60p 2.70p 164244
05/12/2023 3.05p 3.05p 2.70p 2.80p 1390853
04/12/2023 2.65p 3.20p 2.62p 3.05p 4525194
01/12/2023 2.65p 2.77p 2.53p 2.65p 634276
30/11/2023 2.70p 2.77p 2.53p 2.65p 1011993
29/11/2023 2.60p 2.88p 2.60p 2.70p 4234276
28/11/2023 2.45p 2.80p 2.40p 2.65p 4777620
27/11/2023 2.25p 2.53p 2.25p 2.45p 1699801
24/11/2023 2.25p 2.38p 2.25p 2.25p 6543
23/11/2023 2.25p 2.37p 2.17p 2.25p 742728
22/11/2023 2.15p 2.34p 2.15p 2.25p 1080641
21/11/2023 2.10p 2.20p 2.00p 2.15p 1205546
20/11/2023 2.15p 2.17p 2.00p 2.10p 1612019
17/11/2023 2.15p 2.15p 2.01p 2.15p 546306
16/11/2023 2.15p 2.15p 2.04p 2.15p 866497
15/11/2023 2.15p 2.20p 2.00p 2.15p 1819654
14/11/2023 2.15p 2.15p 2.00p 2.15p 1111218
13/11/2023 2.15p 2.18p 2.00p 2.15p 1361659
10/11/2023 2.15p 2.19p 2.06p 2.15p 23374
09/11/2023 2.15p 2.15p 2.06p 2.15p 31328
08/11/2023 2.15p 2.30p 2.00p 2.15p 210752
07/11/2023 2.25p 2.30p 2.00p 2.15p 852786
06/11/2023 2.25p 2.29p 2.13p 2.25p 185581
03/11/2023 2.25p 2.25p 2.13p 2.25p 390275
02/11/2023 2.35p 2.40p 2.13p 2.25p 647713
01/11/2023 2.35p 2.40p 2.22p 2.35p 334688
31/10/2023 2.35p 2.50p 2.23p 2.35p 543006
30/10/2023 2.30p 2.50p 2.20p 2.35p 1736622
27/10/2023 2.35p 2.44p 2.16p 2.30p 1785571
26/10/2023 2.15p 2.53p 2.12p 2.35p 2528049
25/10/2023 2.10p 2.27p 2.04p 2.15p 1495614
24/10/2023 2.10p 2.10p 2.02p 2.10p 256847
23/10/2023 2.15p 2.23p 2.05p 2.10p 2141445
20/10/2023 2.00p 2.24p 2.00p 2.15p 1484250
19/10/2023 2.00p 2.10p 1.94p 2.00p 1831005
18/10/2023 2.00p 2.08p 1.98p 2.00p 2142265
17/10/2023 1.90p 2.18p 1.67p 2.00p 4625274
16/10/2023 2.05p 2.30p 2.03p 2.10p 2913934
13/10/2023 1.90p 2.09p 1.85p 2.05p 1924067
12/10/2023 1.90p 1.92p 1.81p 1.90p 744539
11/10/2023 1.95p 1.95p 1.83p 1.90p 670096
10/10/2023 1.95p 1.95p 1.83p 1.95p 250949
09/10/2023 1.85p 1.95p 1.85p 1.95p 471381
06/10/2023 1.85p 1.87p 1.81p 1.85p 1417330
05/10/2023 1.85p 1.87p 1.83p 1.85p 1289178
04/10/2023 1.90p 1.90p 1.81p 1.85p 1075796
03/10/2023 1.90p 1.92p 1.84p 1.90p 465610
02/10/2023 1.90p 1.93p 1.87p 1.90p 1143349
29/09/2023 1.95p 1.99p 1.80p 1.90p 1248381
28/09/2023 2.00p 2.00p 1.90p 1.95p 775002
27/09/2023 2.15p 2.19p 1.92p 2.00p 2278167
26/09/2023 1.90p 1.97p 1.87p 1.90p 213874
25/09/2023 1.90p 2.00p 1.82p 1.90p 1118068
22/09/2023 1.95p 1.95p 1.80p 1.90p 130486
21/09/2023 1.85p 1.98p 1.83p 1.95p 999373
20/09/2023 1.90p 1.93p 1.76p 1.85p 2035852
19/09/2023 2.00p 2.00p 1.84p 1.90p 87032
18/09/2023 2.05p 2.05p 1.90p 2.00p 1146931
15/09/2023 2.05p 2.08p 2.01p 2.05p 1214224
14/09/2023 2.10p 2.18p 2.01p 2.05p 581141
13/09/2023 2.10p 2.18p 2.01p 2.10p 390568
12/09/2023 2.10p 2.13p 2.00p 2.10p 771189
11/09/2023 2.10p 2.15p 2.10p 2.10p 22814
08/09/2023 2.00p 2.10p 2.00p 2.10p 640743
07/09/2023 2.05p 2.10p 2.00p 2.05p 1759284
06/09/2023 2.10p 2.15p 2.03p 2.05p 990923
05/09/2023 2.20p 2.27p 2.10p 2.10p 1635942
04/09/2023 2.05p 2.30p 2.03p 2.20p 4479618
01/09/2023 2.10p 2.40p 2.01p 2.05p 1962178
31/08/2023 2.10p 2.20p 2.07p 2.10p 2544201
30/08/2023 1.85p 2.19p 1.85p 2.10p 4982045
29/08/2023 1.80p 1.96p 1.70p 1.85p 2080666
25/08/2023 1.85p 1.80p 1.77p 1.80p 0
24/08/2023 1.80p 1.81p 1.80p 1.80p 1326
23/08/2023 1.80p 1.81p 1.80p 1.80p 2430
22/08/2023 1.80p 1.84p 1.71p 1.80p 1542202
21/08/2023 1.78p 1.89p 1.74p 1.80p 2187304
18/08/2023 1.78p 1.81p 1.73p 1.78p 88000
17/08/2023 1.78p 1.83p 1.73p 1.78p 495392
16/08/2023 1.80p 1.87p 1.70p 1.78p 1707942
15/08/2023 1.80p 1.90p 1.80p 1.80p 708375
14/08/2023 1.80p 1.90p 1.77p 1.80p 326399
11/08/2023 1.80p 1.88p 1.70p 1.80p 927349
10/08/2023 1.75p 1.84p 1.70p 1.80p 791958
09/08/2023 1.80p 1.80p 1.72p 1.75p 893121
08/08/2023 1.80p 1.81p 1.70p 1.80p 87237
07/08/2023 1.90p 1.91p 1.70p 1.80p 6990995
04/08/2023 1.90p 1.95p 1.82p 1.90p 951271
03/08/2023 1.90p 1.90p 1.90p 1.90p 1319
02/08/2023 1.90p 1.90p 1.90p 1.90p 639
01/08/2023 1.90p 1.90p 1.82p 1.90p 45274
31/07/2023 1.90p 1.91p 1.80p 1.90p 926754
28/07/2023 2.00p 2.00p 1.83p 1.90p 460815
27/07/2023 2.00p 2.04p 1.90p 2.00p 303215
26/07/2023 1.95p 2.04p 1.80p 2.00p 1885128
25/07/2023 2.05p 2.06p 1.90p 1.95p 2270622
24/07/2023 2.25p 2.25p 2.00p 2.05p 448236
21/07/2023 2.25p 2.36p 2.08p 2.25p 597530
20/07/2023 2.10p 2.48p 2.01p 2.25p 8959303
19/07/2023 1.95p 1.95p 1.91p 1.95p 50000
18/07/2023 1.95p 2.04p 1.87p 1.95p 103227
17/07/2023 1.90p 2.10p 1.78p 1.95p 2449874
14/07/2023 1.90p 1.90p 1.82p 1.90p 71489
13/07/2023 1.80p 1.98p 1.80p 1.90p 2728959
12/07/2023 1.80p 1.90p 1.80p 1.85p 1152707
11/07/2023 1.80p 1.83p 1.72p 1.80p 376853
10/07/2023 1.70p 1.85p 1.63p 1.80p 874832
07/07/2023 1.70p 1.78p 1.63p 1.70p 520196
06/07/2023 1.70p 1.72p 1.63p 1.70p 266188
05/07/2023 1.75p 1.75p 1.63p 1.70p 209459
04/07/2023 1.75p 1.75p 1.63p 1.75p 681703
03/07/2023 1.80p 1.83p 1.70p 1.75p 0
30/06/2023 1.80p 1.80p 1.70p 1.80p 109193
29/06/2023 1.80p 1.80p 1.70p 1.80p 359434
28/06/2023 1.80p 1.82p 1.74p 1.80p 151025
27/06/2023 1.80p 1.82p 1.71p 1.80p 1663831
26/06/2023 1.75p 1.80p 1.68p 1.80p 150437
23/06/2023 1.75p 1.86p 1.60p 1.75p 925780
22/06/2023 1.75p 1.81p 1.72p 1.75p 1533086
21/06/2023 1.75p 1.75p 1.69p 1.75p 145627
20/06/2023 1.75p 1.75p 1.67p 1.75p 51175
19/06/2023 1.75p 1.75p 1.67p 1.75p 175000
16/06/2023 1.75p 1.83p 1.74p 1.75p 60140
15/06/2023 1.75p 1.75p 1.64p 1.75p 265222
14/06/2023 1.70p 1.80p 1.66p 1.75p 690329
13/06/2023 1.70p 1.77p 1.60p 1.70p 1026050
12/06/2023 1.70p 1.75p 1.65p 1.70p 1023506
09/06/2023 1.60p 1.79p 1.60p 1.70p 1679644
08/06/2023 1.60p 1.67p 1.60p 1.65p 1158411
07/06/2023 1.60p 1.67p 1.60p 1.60p 501488
06/06/2023 1.60p 1.70p 1.57p 1.60p 483313
05/06/2023 1.55p 1.60p 1.53p 1.60p 1432216
02/06/2023 1.60p 1.60p 1.50p 1.51p 1944543
01/06/2023 1.65p 1.70p 1.54p 1.60p 1063306
31/05/2023 1.65p 1.74p 1.58p 1.65p 1049183
30/05/2023 1.60p 1.74p 1.51p 1.65p 2050425
26/05/2023 1.75p 1.75p 1.53p 1.60p 1868445
25/05/2023 1.80p 1.80p 1.66p 1.75p 719989
24/05/2023 1.80p 1.82p 1.69p 1.80p 505632
23/05/2023 1.85p 1.92p 1.75p 1.80p 710273
22/05/2023 1.85p 1.93p 1.74p 1.85p 970702
19/05/2023 1.90p 1.90p 1.71p 1.80p 1464747
18/05/2023 1.95p 1.95p 1.81p 1.90p 1022034
17/05/2023 1.90p 2.00p 1.90p 1.95p 2175902
16/05/2023 1.90p 1.94p 1.76p 1.90p 918881
15/05/2023 1.85p 1.95p 1.82p 1.90p 1922301
12/05/2023 1.90p 1.90p 1.82p 1.85p 675000
11/05/2023 1.90p 1.99p 1.80p 1.90p 3153576
10/05/2023 1.90p 2.00p 1.82p 1.90p 1046602
09/05/2023 1.95p 1.98p 1.88p 1.90p 700835
05/05/2023 1.90p 2.03p 1.90p 1.95p 998761
04/05/2023 1.95p 2.04p 1.90p 1.90p 1782302
03/05/2023 2.05p 2.07p 1.92p 1.95p 1462374
02/05/2023 1.83p 2.05p 1.82p 2.05p 2981471
28/04/2023 2.05p 2.05p 1.72p 1.83p 4699245
27/04/2023 2.10p 2.10p 2.00p 2.00p 943779
26/04/2023 2.00p 2.20p 2.00p 2.10p 2987355

*Close Price adjusted for both dividends and splits