Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/12/2022 1.23p 1.25p 1.23p 1.23p 383865
23/12/2022 1.25p 1.25p 1.23p 1.23p 10412
22/12/2022 1.23p 1.23p 1.23p 1.23p 23151
21/12/2022 1.25p 1.25p 1.23p 1.23p 87779
20/12/2022 1.23p 1.24p 1.22p 1.23p 495230
19/12/2022 1.23p 1.25p 1.22p 1.23p 401030
16/12/2022 1.23p 1.25p 1.23p 1.23p 12298
15/12/2022 1.23p 1.23p 1.22p 1.23p 200000
14/12/2022 1.23p 1.25p 1.22p 1.23p 1068810
13/12/2022 1.23p 1.23p 1.23p 1.23p 0
12/12/2022 1.25p 1.25p 1.21p 1.23p 16217
09/12/2022 1.25p 1.25p 1.20p 1.23p 433336
08/12/2022 1.23p 1.23p 1.20p 1.23p 10000
07/12/2022 1.23p 1.23p 1.20p 1.23p 97868
06/12/2022 1.20p 1.25p 1.18p 1.23p 902762
05/12/2022 1.23p 1.23p 1.15p 1.15p 534936
02/12/2022 1.18p 1.20p 1.17p 1.20p 0
01/12/2022 1.15p 1.20p 1.12p 1.18p 1202150
30/11/2022 1.15p 1.17p 1.15p 1.15p 0
29/11/2022 1.15p 1.17p 1.15p 1.15p 5000
28/11/2022 1.15p 1.15p 1.10p 1.15p 259695
25/11/2022 1.15p 1.15p 1.10p 1.15p 91746
24/11/2022 1.20p 1.20p 1.13p 1.15p 603224
23/11/2022 1.20p 1.20p 1.16p 1.20p 232696
22/11/2022 1.23p 1.23p 1.20p 1.20p 639468
21/11/2022 1.15p 1.23p 1.15p 1.23p 988949
18/11/2022 1.08p 1.15p 1.07p 1.15p 1119335
17/11/2022 1.08p 1.09p 1.05p 1.08p 22789
16/11/2022 1.00p 1.12p 0.97p 1.08p 2966375
15/11/2022 0.93p 1.00p 0.93p 1.00p 1559628
14/11/2022 0.93p 0.93p 0.93p 0.93p 350000
11/11/2022 0.90p 0.93p 0.86p 0.93p 495999
10/11/2022 0.90p 0.93p 0.90p 0.90p 547320
09/11/2022 0.90p 0.91p 0.85p 0.90p 379484
08/11/2022 0.83p 0.93p 0.83p 0.90p 1290638
07/11/2022 0.83p 0.84p 0.83p 0.83p 312714
04/11/2022 0.83p 0.84p 0.81p 0.83p 189488
03/11/2022 0.83p 0.85p 0.80p 0.83p 106017
02/11/2022 0.83p 0.83p 0.80p 0.83p 120892
01/11/2022 0.83p 0.83p 0.81p 0.83p 304256
31/10/2022 0.83p 0.83p 0.80p 0.83p 3384
28/10/2022 0.83p 0.83p 0.80p 0.83p 212196
27/10/2022 0.83p 0.85p 0.83p 0.83p 956211
26/10/2022 0.83p 0.83p 0.83p 0.83p 97926
25/10/2022 0.83p 0.83p 0.80p 0.83p 42125
24/10/2022 0.83p 0.83p 0.80p 0.83p 799684
21/10/2022 0.83p 0.85p 0.80p 0.83p 1379757
20/10/2022 0.83p 0.84p 0.82p 0.83p 211148
19/10/2022 0.83p 0.85p 0.82p 0.83p 231495
18/10/2022 0.88p 0.89p 0.81p 0.83p 2314572
17/10/2022 0.95p 0.95p 0.85p 0.88p 3435845
14/10/2022 0.93p 0.99p 0.92p 0.95p 171069
13/10/2022 0.90p 1.00p 0.90p 0.93p 895950
12/10/2022 0.88p 0.94p 0.88p 0.90p 152946
11/10/2022 0.88p 0.90p 0.88p 0.88p 1261678
10/10/2022 0.88p 0.90p 0.88p 0.88p 6000
07/10/2022 0.88p 0.90p 0.85p 0.88p 760902
06/10/2022 0.93p 0.93p 0.81p 0.88p 1281001
05/10/2022 0.93p 0.94p 0.85p 0.93p 231486
04/10/2022 0.95p 0.97p 0.93p 0.93p 805303
03/10/2022 1.00p 1.00p 0.92p 0.95p 525355
30/09/2022 1.00p 1.00p 1.00p 1.00p 0
29/09/2022 1.00p 1.00p 1.00p 1.00p 0
28/09/2022 1.00p 1.00p 0.99p 1.00p 122262
27/09/2022 1.00p 1.00p 0.95p 1.00p 271371
26/09/2022 1.00p 1.01p 1.00p 1.00p 59405
23/09/2022 1.00p 1.05p 0.95p 1.00p 379159
22/09/2022 1.00p 1.01p 0.95p 1.00p 98769
21/09/2022 1.00p 1.00p 1.00p 1.00p 0
20/09/2022 1.00p 1.00p 0.95p 1.00p 6522
19/09/2022 1.00p 1.02p 0.95p 1.00p 15200
16/09/2022 1.00p 1.02p 0.95p 1.00p 15200
15/09/2022 1.00p 1.00p 1.00p 1.00p 0
14/09/2022 1.00p 1.00p 0.95p 1.00p 255788
13/09/2022 1.05p 1.05p 0.99p 1.03p 1096121
12/09/2022 1.03p 1.05p 1.03p 1.05p 1344174
09/09/2022 1.03p 1.03p 1.03p 1.03p 0
08/09/2022 1.03p 1.03p 0.99p 1.03p 587958
07/09/2022 1.03p 1.04p 1.03p 1.03p 390087
06/09/2022 1.03p 1.03p 1.03p 1.03p 0
05/09/2022 1.03p 1.04p 1.03p 1.03p 28393
02/09/2022 1.03p 1.04p 0.99p 1.03p 697833
01/09/2022 1.05p 1.05p 0.99p 1.03p 209988
31/08/2022 1.05p 1.05p 1.00p 1.05p 900799
30/08/2022 1.05p 1.09p 1.02p 1.05p 327205
29/08/2022 1.05p 1.09p 1.05p 1.05p 459
26/08/2022 1.05p 1.09p 1.05p 1.05p 459
25/08/2022 1.05p 1.09p 1.05p 1.05p 203000
24/08/2022 1.03p 1.08p 1.03p 1.05p 666743
23/08/2022 1.00p 1.05p 0.97p 1.03p 706130
22/08/2022 1.00p 1.04p 1.00p 1.00p 700000
19/08/2022 1.00p 1.04p 0.96p 1.00p 368820
18/08/2022 1.00p 1.00p 1.00p 1.00p 0
17/08/2022 1.00p 1.04p 0.97p 1.00p 352191
16/08/2022 1.00p 1.00p 0.98p 1.00p 250000
15/08/2022 1.00p 1.01p 0.97p 1.00p 12687
12/08/2022 1.00p 1.02p 1.00p 1.00p 343254
11/08/2022 1.00p 1.03p 1.00p 1.00p 4000
10/08/2022 1.00p 1.02p 0.97p 1.00p 933379
09/08/2022 1.00p 1.00p 1.00p 1.00p 14500
08/08/2022 1.00p 1.00p 0.97p 1.00p 1217744
05/08/2022 1.00p 1.00p 0.99p 1.00p 1128898
04/08/2022 1.00p 1.00p 0.96p 1.00p 572993
03/08/2022 1.00p 1.00p 0.99p 1.00p 261555
02/08/2022 1.00p 1.00p 0.98p 1.00p 848826
01/08/2022 1.00p 1.01p 0.96p 1.00p 487373
29/07/2022 1.00p 1.02p 0.93p 1.00p 4147621
28/07/2022 1.00p 1.03p 0.92p 1.00p 2765777
27/07/2022 1.00p 1.00p 0.96p 1.00p 165066
26/07/2022 1.00p 1.00p 0.96p 1.00p 271433
25/07/2022 0.98p 1.05p 0.98p 1.00p 1623714
22/07/2022 0.98p 0.99p 0.95p 0.95p 815819
21/07/2022 0.88p 0.95p 0.88p 0.95p 1020266
20/07/2022 0.95p 0.95p 0.86p 0.88p 43301
19/07/2022 0.90p 0.94p 0.87p 0.90p 1448616
18/07/2022 0.90p 0.94p 0.90p 0.90p 359467
15/07/2022 0.90p 0.94p 0.86p 0.90p 1503702
14/07/2022 0.90p 0.90p 0.90p 0.90p 31979
13/07/2022 0.90p 0.90p 0.86p 0.90p 67948
12/07/2022 0.90p 0.90p 0.90p 0.90p 0
11/07/2022 0.90p 0.92p 0.86p 0.90p 71163
08/07/2022 0.90p 0.93p 0.88p 0.90p 761920
07/07/2022 0.88p 0.90p 0.88p 0.90p 726013
06/07/2022 0.93p 0.93p 0.86p 0.88p 1844153
05/07/2022 0.93p 0.93p 0.90p 0.93p 95914
04/07/2022 0.93p 0.93p 0.92p 0.93p 52608
01/07/2022 0.93p 0.93p 0.91p 0.93p 673637
30/06/2022 1.03p 1.03p 0.91p 0.93p 962282
29/06/2022 1.03p 1.03p 1.00p 1.03p 30472
28/06/2022 1.03p 1.03p 1.03p 1.03p 0
27/06/2022 1.03p 1.03p 1.03p 1.03p 246209
24/06/2022 1.05p 1.05p 1.01p 1.03p 509987
23/06/2022 1.05p 1.05p 1.03p 1.05p 200000
22/06/2022 1.13p 1.13p 1.01p 1.05p 1245022
21/06/2022 1.15p 1.15p 1.08p 1.13p 1074486
20/06/2022 1.15p 1.18p 1.13p 1.15p 13463
17/06/2022 1.20p 1.25p 1.12p 1.15p 2064157
16/06/2022 1.18p 1.25p 1.16p 1.20p 880827
15/06/2022 1.13p 1.20p 1.12p 1.18p 960909
14/06/2022 1.08p 1.15p 1.08p 1.15p 94501
13/06/2022 1.05p 1.09p 1.05p 1.08p 182423
10/06/2022 1.03p 1.08p 1.03p 1.08p 1325000
09/06/2022 1.03p 1.03p 1.03p 1.03p 908947
08/06/2022 1.05p 1.05p 1.00p 1.03p 1585232
07/06/2022 1.05p 1.05p 1.00p 1.05p 2088049
06/06/2022 1.05p 1.05p 1.02p 1.05p 501000
03/06/2022 1.05p 1.05p 1.02p 1.05p 51212
02/06/2022 1.05p 1.05p 1.02p 1.05p 51212
01/06/2022 1.05p 1.05p 1.02p 1.05p 51212
31/05/2022 1.05p 1.09p 1.02p 1.05p 1691752
30/05/2022 1.05p 1.07p 1.05p 1.05p 37045
27/05/2022 1.03p 1.07p 1.02p 1.05p 1079023
26/05/2022 1.08p 1.08p 1.01p 1.03p 1483022
25/05/2022 1.08p 1.08p 1.05p 1.08p 40000
24/05/2022 1.08p 1.08p 1.05p 1.08p 166334
23/05/2022 1.08p 1.08p 1.05p 1.08p 229608
20/05/2022 1.08p 1.08p 1.07p 1.08p 240000
19/05/2022 1.08p 1.08p 1.05p 1.08p 672780
18/05/2022 1.08p 1.08p 1.05p 1.08p 406959
17/05/2022 1.08p 1.08p 1.05p 1.08p 1950449
16/05/2022 1.10p 1.12p 1.06p 1.08p 1150735
13/05/2022 1.10p 1.12p 1.08p 1.10p 1217119
12/05/2022 1.15p 1.15p 1.10p 1.10p 172353
11/05/2022 1.15p 1.15p 1.12p 1.15p 272109
10/05/2022 1.15p 1.15p 1.12p 1.15p 212482
09/05/2022 1.15p 1.15p 1.10p 1.15p 1649937
06/05/2022 1.15p 1.15p 1.11p 1.15p 211347
05/05/2022 1.10p 1.15p 1.05p 1.15p 4240910
04/05/2022 1.15p 1.17p 1.10p 1.13p 4597799
03/05/2022 1.18p 1.18p 1.11p 1.15p 2392268
02/05/2022 1.15p 1.18p 1.11p 1.18p 6409388
29/04/2022 1.15p 1.18p 1.11p 1.18p 6409388
28/04/2022 1.20p 1.20p 1.15p 1.18p 3263636
27/04/2022 1.20p 1.20p 1.15p 1.20p 2168916
26/04/2022 1.23p 1.23p 1.19p 1.20p 1823222
25/04/2022 1.40p 1.40p 1.20p 1.23p 1744812
22/04/2022 1.35p 1.38p 1.33p 1.35p 1766983
21/04/2022 1.30p 1.39p 1.29p 1.35p 3093991
20/04/2022 1.30p 1.32p 1.25p 1.30p 288023
19/04/2022 1.28p 1.32p 1.28p 1.30p 388464
18/04/2022 1.28p 1.33p 1.27p 1.28p 304185
15/04/2022 1.28p 1.33p 1.27p 1.28p 304185
14/04/2022 1.28p 1.33p 1.27p 1.28p 304185
13/04/2022 1.28p 1.33p 1.27p 1.28p 289766
12/04/2022 1.25p 1.34p 1.22p 1.28p 816558
11/04/2022 1.25p 1.28p 1.20p 1.25p 2181279
08/04/2022 1.25p 1.25p 1.20p 1.25p 275699
07/04/2022 1.25p 1.25p 1.24p 1.25p 120362
06/04/2022 1.25p 1.25p 1.24p 1.25p 142687
05/04/2022 1.25p 1.25p 1.20p 1.25p 1121809
04/04/2022 1.25p 1.25p 1.20p 1.25p 1543484
01/04/2022 1.25p 1.25p 1.20p 1.25p 3277874
31/03/2022 1.25p 1.25p 1.20p 1.25p 1857475
30/03/2022 1.25p 1.25p 1.18p 1.25p 8696337
29/03/2022 1.28p 1.29p 1.22p 1.25p 3260291
28/03/2022 1.35p 1.35p 1.27p 1.30p 576241
25/03/2022 1.35p 1.37p 1.30p 1.35p 2107192
24/03/2022 1.35p 1.35p 1.33p 1.35p 3000000
23/03/2022 1.33p 1.38p 1.29p 1.35p 7289516
22/03/2022 1.33p 1.34p 1.28p 1.33p 537633

*Close Price adjusted for both dividends and splits