Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/02/2020 1.60p 1.60p 1.50p 1.55p 1538846
17/02/2020 1.60p 1.63p 1.60p 1.60p 564283
14/02/2020 1.60p 1.65p 1.59p 1.60p 735952
13/02/2020 1.60p 1.65p 1.59p 1.60p 844963
12/02/2020 1.65p 1.75p 1.60p 1.60p 905938
11/02/2020 1.65p 1.75p 1.61p 1.65p 980356
10/02/2020 1.73p 1.80p 1.61p 1.65p 1826621
07/02/2020 1.85p 1.89p 1.65p 1.75p 2142791
06/02/2020 1.90p 1.93p 1.80p 1.85p 646658
05/02/2020 1.90p 2.00p 1.81p 1.90p 2188904
04/02/2020 1.70p 2.00p 1.70p 1.90p 3794706
03/02/2020 1.55p 1.80p 1.55p 1.70p 7101938
31/01/2020 1.53p 1.60p 1.53p 1.60p 3749652
30/01/2020 1.50p 1.55p 1.49p 1.50p 502521
29/01/2020 1.43p 1.55p 1.43p 1.50p 2208655
28/01/2020 1.50p 1.54p 1.41p 1.43p 3032881
27/01/2020 1.50p 1.55p 1.49p 1.50p 853545
24/01/2020 1.50p 1.55p 1.48p 1.50p 306582
23/01/2020 1.50p 1.52p 1.48p 1.50p 2352546
22/01/2020 1.48p 1.60p 1.48p 1.50p 8692715
21/01/2020 1.30p 1.33p 1.27p 1.30p 1415996
20/01/2020 1.30p 1.30p 1.27p 1.30p 277862
17/01/2020 1.38p 1.38p 1.25p 1.30p 2732119
16/01/2020 1.30p 1.45p 1.28p 1.38p 2569485
15/01/2020 1.30p 1.34p 1.27p 1.30p 1887802
14/01/2020 1.25p 1.35p 1.25p 1.30p 1465123
13/01/2020 1.28p 1.34p 1.25p 1.25p 1295000
10/01/2020 1.33p 1.38p 1.23p 1.28p 1528157
09/01/2020 1.20p 1.40p 1.18p 1.33p 6204532
08/01/2020 1.20p 1.21p 1.15p 1.20p 2481026
07/01/2020 1.20p 1.24p 1.18p 1.20p 1272240
06/01/2020 1.20p 1.25p 1.18p 1.20p 2136975
03/01/2020 1.18p 1.24p 1.16p 1.20p 3792499
02/01/2020 1.23p 1.23p 1.13p 1.18p 5670053
31/12/2019 1.23p 1.27p 1.18p 1.23p 285751
30/12/2019 1.15p 1.28p 1.12p 1.23p 1822393
27/12/2019 1.23p 1.24p 1.10p 1.15p 2357881
24/12/2019 1.18p 1.29p 1.15p 1.23p 3172627
23/12/2019 1.23p 1.30p 1.14p 1.18p 2316142
20/12/2019 1.20p 1.30p 1.20p 1.23p 2300221
19/12/2019 1.25p 1.30p 1.20p 1.20p 1143384
18/12/2019 1.28p 1.35p 1.21p 1.25p 2766097
17/12/2019 1.38p 1.45p 1.22p 1.28p 6390448
16/12/2019 1.15p 1.49p 1.15p 1.45p 3468476
13/12/2019 1.15p 1.21p 1.11p 1.15p 127571
12/12/2019 1.18p 1.24p 1.10p 1.18p 329367
11/12/2019 1.18p 1.25p 1.16p 1.18p 260012
10/12/2019 1.15p 1.19p 1.15p 1.18p 625018
09/12/2019 1.20p 1.24p 1.15p 1.15p 358780
06/12/2019 1.20p 1.25p 1.17p 1.20p 739945
05/12/2019 1.20p 1.25p 1.19p 1.20p 778075
04/12/2019 1.20p 1.25p 1.20p 1.20p 150000
03/12/2019 1.20p 1.25p 1.20p 1.20p 1039140
02/12/2019 1.18p 1.25p 1.16p 1.20p 845294
29/11/2019 1.10p 1.21p 1.10p 1.18p 1337341
28/11/2019 1.08p 1.14p 1.08p 1.10p 1142943
27/11/2019 1.08p 1.08p 1.08p 1.08p 0
26/11/2019 1.08p 1.10p 1.06p 1.08p 151148
25/11/2019 1.03p 1.08p 1.00p 1.08p 299250
22/11/2019 1.03p 1.04p 1.01p 1.03p 736401
21/11/2019 1.03p 1.03p 1.00p 1.03p 50000
20/11/2019 0.95p 1.05p 0.95p 1.03p 3232551
19/11/2019 1.03p 1.04p 0.95p 0.95p 5769807
18/11/2019 1.05p 1.12p 1.03p 1.03p 3796137
15/11/2019 1.18p 1.23p 1.00p 1.05p 5689518
14/11/2019 1.20p 1.30p 1.20p 1.23p 582146
13/11/2019 1.20p 1.25p 1.16p 1.20p 3219716
12/11/2019 1.20p 1.25p 1.16p 1.20p 987405
11/11/2019 1.18p 1.20p 1.14p 1.18p 2022029
08/11/2019 1.18p 1.25p 1.18p 1.18p 242693
07/11/2019 1.25p 1.27p 1.15p 1.18p 1518741
06/11/2019 1.08p 1.29p 1.08p 1.25p 2396786
05/11/2019 1.00p 1.10p 0.98p 1.08p 2722442
04/11/2019 1.08p 1.10p 0.98p 1.00p 811492
01/11/2019 1.08p 1.10p 1.06p 1.08p 746995
31/10/2019 1.08p 1.10p 1.05p 1.08p 1438090
30/10/2019 1.08p 1.10p 0.99p 1.08p 1429351
29/10/2019 0.95p 1.10p 0.95p 1.08p 1573395
28/10/2019 0.93p 1.00p 0.92p 0.95p 872756
25/10/2019 0.93p 0.95p 0.91p 0.93p 1443953
24/10/2019 0.95p 0.96p 0.90p 0.93p 1149545
23/10/2019 1.05p 1.05p 0.95p 0.98p 569808
22/10/2019 1.05p 1.10p 1.00p 1.05p 3369218
21/10/2019 0.88p 1.10p 0.88p 1.05p 4659738
18/10/2019 0.83p 0.91p 0.80p 0.88p 1239944
17/10/2019 0.83p 0.84p 0.81p 0.83p 563304
16/10/2019 0.83p 0.84p 0.76p 0.83p 654259
15/10/2019 0.80p 0.80p 0.76p 0.80p 40000
14/10/2019 0.80p 0.84p 0.75p 0.80p 57482
11/10/2019 0.83p 0.83p 0.78p 0.80p 373723
10/10/2019 0.83p 0.83p 0.77p 0.83p 130187
09/10/2019 0.85p 0.87p 0.79p 0.83p 1722660
08/10/2019 0.85p 0.87p 0.83p 0.85p 528355
07/10/2019 0.85p 0.85p 0.83p 0.85p 116341
04/10/2019 0.85p 0.85p 0.83p 0.85p 509356
03/10/2019 0.85p 0.88p 0.85p 0.85p 60000
02/10/2019 0.85p 0.88p 0.83p 0.85p 562655
01/10/2019 0.85p 0.88p 0.83p 0.85p 1124054
30/09/2019 0.85p 0.85p 0.83p 0.85p 466125
27/09/2019 0.85p 0.88p 0.85p 0.85p 669689
26/09/2019 0.85p 0.88p 0.82p 0.85p 779267
25/09/2019 0.85p 0.88p 0.82p 0.85p 112548
24/09/2019 0.85p 0.85p 0.82p 0.85p 497825
23/09/2019 0.85p 0.90p 0.82p 0.85p 435633
20/09/2019 0.85p 0.89p 0.82p 0.85p 1650873
19/09/2019 0.80p 0.88p 0.80p 0.85p 1137896
18/09/2019 0.95p 1.02p 0.80p 0.80p 8695363
17/09/2019 0.98p 1.02p 0.91p 0.95p 282935
16/09/2019 0.88p 0.95p 0.84p 0.90p 1056269
13/09/2019 0.78p 0.94p 0.78p 0.88p 5140835
12/09/2019 0.85p 0.88p 0.82p 0.85p 560703
11/09/2019 0.85p 0.89p 0.84p 0.85p 417000
10/09/2019 0.85p 0.90p 0.84p 0.85p 976222
09/09/2019 0.83p 0.88p 0.82p 0.85p 1157479
06/09/2019 0.83p 0.85p 0.77p 0.83p 3038945
05/09/2019 0.85p 0.87p 0.82p 0.85p 1284487
04/09/2019 0.80p 0.85p 0.80p 0.83p 1343548
03/09/2019 0.80p 0.80p 0.78p 0.80p 150022
02/09/2019 0.80p 0.90p 0.76p 0.80p 2432945
30/08/2019 0.73p 0.90p 0.71p 0.80p 3183060
29/08/2019 0.65p 0.73p 0.62p 0.73p 3144003
28/08/2019 0.65p 0.66p 0.62p 0.65p 1381646
27/08/2019 0.65p 0.67p 0.62p 0.65p 3374763
23/08/2019 0.65p 0.68p 0.60p 0.65p 6042411
22/08/2019 0.68p 0.68p 0.60p 0.65p 2728170
21/08/2019 0.70p 0.70p 0.67p 0.68p 1386686
20/08/2019 0.63p 0.74p 0.63p 0.70p 2647126
19/08/2019 0.63p 0.63p 0.63p 0.63p 913255
16/08/2019 0.63p 0.64p 0.60p 0.63p 2394921
15/08/2019 0.63p 0.65p 0.60p 0.63p 1376260
14/08/2019 0.65p 0.65p 0.60p 0.63p 1017018
13/08/2019 0.65p 0.68p 0.63p 0.65p 749970
12/08/2019 0.65p 0.68p 0.62p 0.65p 130754
09/08/2019 0.70p 0.71p 0.61p 0.65p 3120925
08/08/2019 0.70p 0.90p 0.70p 0.70p 5798376
07/08/2019 0.70p 0.74p 0.70p 0.70p 892797
06/08/2019 0.70p 0.75p 0.68p 0.70p 3422304
05/08/2019 0.68p 0.80p 0.68p 0.70p 683260
02/08/2019 0.68p 0.70p 0.68p 0.68p 242502
01/08/2019 0.68p 0.70p 0.65p 0.68p 1238578
31/07/2019 0.75p 0.77p 0.73p 0.75p 4828627
30/07/2019 0.73p 0.77p 0.73p 0.75p 1701349
29/07/2019 0.60p 0.78p 0.56p 0.75p 3405356
26/07/2019 0.60p 0.64p 0.59p 0.60p 686055
25/07/2019 0.60p 0.62p 0.60p 0.60p 340948
24/07/2019 0.60p 0.62p 0.60p 0.60p 193372
23/07/2019 0.60p 0.62p 0.57p 0.60p 144166
22/07/2019 0.60p 0.62p 0.56p 0.60p 237175
19/07/2019 0.60p 0.62p 0.60p 0.60p 45361
18/07/2019 0.60p 0.62p 0.60p 0.60p 100000
17/07/2019 0.60p 0.65p 0.60p 0.60p 2000000
16/07/2019 0.60p 0.62p 0.60p 0.60p 20813
15/07/2019 0.60p 0.62p 0.60p 0.60p 122421
12/07/2019 0.60p 0.63p 0.60p 0.60p 883546
11/07/2019 0.60p 0.65p 0.60p 0.60p 2147649
10/07/2019 0.60p 0.60p 0.60p 0.60p 0
09/07/2019 0.60p 0.63p 0.60p 0.60p 48809
08/07/2019 0.63p 0.64p 0.55p 0.60p 485048
05/07/2019 0.63p 0.64p 0.63p 0.63p 506696
04/07/2019 0.63p 0.63p 0.60p 0.63p 630000
03/07/2019 0.63p 0.65p 0.62p 0.63p 294649
02/07/2019 0.63p 0.65p 0.62p 0.63p 209829
01/07/2019 0.65p 0.70p 0.60p 0.63p 1808609
28/06/2019 0.65p 0.70p 0.60p 0.65p 3451368
27/06/2019 0.60p 0.69p 0.60p 0.65p 1150622
26/06/2019 0.60p 0.65p 0.60p 0.60p 1475609
25/06/2019 0.65p 0.68p 0.50p 0.60p 2875407
24/06/2019 0.68p 0.74p 0.68p 0.68p 212179
21/06/2019 0.68p 0.75p 0.68p 0.68p 293489
20/06/2019 0.65p 0.75p 0.65p 0.68p 2357360
19/06/2019 0.68p 0.71p 0.65p 0.65p 2075000
18/06/2019 0.65p 0.75p 0.65p 0.68p 687249
17/06/2019 0.65p 0.69p 0.65p 0.65p 316970
14/06/2019 0.65p 0.66p 0.61p 0.65p 1530280
13/06/2019 0.65p 0.67p 0.65p 0.65p 1075276
12/06/2019 0.65p 0.67p 0.63p 0.65p 237799
11/06/2019 0.65p 0.67p 0.63p 0.65p 171000
10/06/2019 0.65p 0.65p 0.63p 0.65p 342018
07/06/2019 0.65p 0.69p 0.64p 0.65p 55059
06/06/2019 0.70p 0.70p 0.64p 0.65p 1750000
05/06/2019 0.70p 0.70p 0.67p 0.70p 200000
04/06/2019 0.70p 0.74p 0.67p 0.70p 2347733
03/06/2019 0.73p 0.73p 0.67p 0.70p 628714
31/05/2019 0.65p 0.75p 0.65p 0.68p 591714
30/05/2019 0.65p 0.70p 0.58p 0.65p 2749731
29/05/2019 0.75p 0.75p 0.74p 0.75p 109980
28/05/2019 0.75p 0.80p 0.70p 0.75p 2072271
24/05/2019 0.75p 0.80p 0.74p 0.75p 134812
23/05/2019 0.78p 0.80p 0.74p 0.75p 645803
22/05/2019 0.78p 0.81p 0.72p 0.78p 587565
21/05/2019 0.78p 0.81p 0.78p 0.78p 18411
20/05/2019 0.78p 0.81p 0.75p 0.78p 571906
17/05/2019 0.78p 0.83p 0.74p 0.78p 396999
16/05/2019 0.78p 0.84p 0.74p 0.78p 292213
15/05/2019 0.78p 0.84p 0.75p 0.78p 255729
14/05/2019 0.78p 0.85p 0.75p 0.78p 1028999
13/05/2019 0.75p 0.85p 0.74p 0.78p 484352
10/05/2019 0.75p 0.84p 0.72p 0.75p 1218577
09/05/2019 0.75p 0.78p 0.71p 0.75p 1141206
08/05/2019 0.78p 0.78p 0.71p 0.75p 1423786

*Close Price adjusted for both dividends and splits