Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/02/2019 0.78p 0.89p 0.78p 0.83p 2223768
22/02/2019 0.88p 0.88p 0.75p 0.78p 8587940
21/02/2019 0.88p 0.90p 0.86p 0.88p 6140090
20/02/2019 0.91p 0.94p 0.87p 0.88p 730182
19/02/2019 0.98p 0.98p 0.90p 0.91p 3268696
18/02/2019 1.00p 1.20p 0.96p 0.98p 11627753
15/02/2019 0.98p 1.04p 0.97p 1.00p 4781185
14/02/2019 1.03p 1.04p 0.96p 0.98p 4729535
13/02/2019 1.10p 1.12p 1.03p 1.03p 3310434
12/02/2019 1.18p 1.18p 1.00p 1.10p 6869403
11/02/2019 1.35p 1.36p 1.06p 1.18p 7611439
08/02/2019 1.35p 1.52p 1.30p 1.35p 4866804
07/02/2019 1.38p 1.41p 1.31p 1.35p 2389878
06/02/2019 1.40p 1.43p 1.30p 1.38p 3996866
05/02/2019 1.45p 1.48p 1.25p 1.40p 5484542
04/02/2019 1.60p 1.69p 1.41p 1.45p 6090113
01/02/2019 1.35p 1.81p 1.35p 1.60p 30729496
31/01/2019 1.20p 1.30p 1.10p 1.25p 5409763
30/01/2019 1.25p 1.29p 1.00p 1.20p 28109540
29/01/2019 1.33p 1.35p 1.24p 1.25p 6787776
28/01/2019 1.20p 1.41p 1.18p 1.33p 8544206
25/01/2019 1.25p 1.35p 1.13p 1.20p 5855795
24/01/2019 1.45p 1.55p 1.00p 1.25p 25655732
23/01/2019 1.55p 1.69p 1.43p 1.45p 11871163
22/01/2019 1.33p 1.70p 1.32p 1.55p 14666546
21/01/2019 0.95p 1.58p 0.91p 1.33p 19204672
18/01/2019 0.78p 1.00p 0.78p 0.95p 4174108
17/01/2019 0.83p 0.85p 0.74p 0.78p 4539347
16/01/2019 0.78p 0.85p 0.78p 0.83p 7503099
15/01/2019 0.78p 0.85p 0.78p 0.78p 2079665
14/01/2019 0.80p 0.82p 0.75p 0.78p 5230380
11/01/2019 0.80p 0.83p 0.76p 0.80p 7309064
10/01/2019 0.80p 0.85p 0.73p 0.80p 8273576
09/01/2019 0.73p 0.84p 0.70p 0.80p 4149922
08/01/2019 0.80p 0.80p 0.69p 0.75p 6728235
07/01/2019 0.85p 0.90p 0.77p 0.80p 13378048
04/01/2019 0.83p 0.95p 0.68p 0.85p 35684708
03/01/2019 0.43p 0.95p 0.43p 0.83p 32801244
02/01/2019 0.40p 0.50p 0.30p 0.40p 3003721
31/12/2018 0.55p 0.59p 0.33p 0.40p 2066275
28/12/2018 0.55p 0.59p 0.50p 0.55p 2398995
27/12/2018 0.45p 0.60p 0.42p 0.55p 969054
24/12/2018 0.45p 0.50p 0.40p 0.45p 5405026
21/12/2018 0.48p 0.48p 0.45p 0.45p 908630
20/12/2018 0.50p 0.50p 0.47p 0.48p 1238842
19/12/2018 0.50p 0.54p 0.46p 0.50p 6182114
18/12/2018 0.58p 0.58p 0.48p 0.55p 1828539
17/12/2018 0.68p 0.73p 0.58p 0.58p 4033425
14/12/2018 0.60p 0.74p 0.53p 0.68p 11081064
13/12/2018 0.55p 0.65p 0.46p 0.60p 6099523
12/12/2018 0.53p 0.60p 0.42p 0.55p 7714867
11/12/2018 0.53p 0.60p 0.43p 0.53p 9031772
10/12/2018 0.60p 0.60p 0.37p 0.53p 20254160
07/12/2018 0.60p 0.79p 0.40p 0.60p 25284154
06/12/2018 1.38p 1.38p 0.43p 0.60p 110957800
05/12/2018 1.38p 1.38p 1.25p 1.38p 20000
04/12/2018 1.38p 1.38p 1.38p 1.38p 0
03/12/2018 1.48p 1.48p 1.31p 1.38p 294896
30/11/2018 1.48p 1.49p 1.30p 1.48p 633000
29/11/2018 1.60p 1.60p 1.48p 1.48p 26657
28/11/2018 1.60p 1.70p 1.60p 1.60p 1238
27/11/2018 1.60p 1.70p 1.60p 1.60p 3902
26/11/2018 1.63p 1.63p 1.60p 1.60p 0
23/11/2018 1.63p 1.75p 1.50p 1.63p 214000
22/11/2018 1.63p 1.63p 1.50p 1.63p 75000
21/11/2018 1.63p 1.63p 1.50p 1.63p 30881
20/11/2018 1.63p 1.63p 1.55p 1.63p 4378
19/11/2018 1.63p 1.63p 1.56p 1.63p 288265
16/11/2018 1.63p 1.63p 1.63p 1.63p 948118
15/11/2018 1.75p 1.75p 1.58p 1.63p 1687614
14/11/2018 1.75p 1.75p 1.75p 1.75p 0
13/11/2018 1.75p 1.75p 1.63p 1.75p 20000
12/11/2018 1.63p 2.00p 1.63p 1.75p 206000
09/11/2018 1.63p 1.75p 1.57p 1.63p 77700
08/11/2018 1.63p 1.70p 1.63p 1.63p 15000
07/11/2018 1.63p 1.63p 1.63p 1.63p 0
06/11/2018 1.63p 1.63p 1.63p 1.63p 0
05/11/2018 1.50p 1.76p 1.50p 1.63p 200000
02/11/2018 1.38p 1.50p 1.38p 1.50p 200000
01/11/2018 1.50p 1.50p 1.35p 1.38p 104392
31/10/2018 1.50p 1.50p 1.50p 1.50p 0
30/10/2018 1.50p 1.50p 1.37p 1.50p 2262
29/10/2018 1.50p 1.50p 1.37p 1.50p 378
26/10/2018 1.50p 1.70p 1.25p 1.50p 149376
25/10/2018 1.50p 1.70p 1.29p 1.50p 680151
24/10/2018 1.50p 1.65p 1.50p 1.50p 100000
23/10/2018 1.50p 1.50p 1.50p 1.50p 0
22/10/2018 1.50p 1.65p 1.50p 1.50p 2424
19/10/2018 1.50p 1.65p 1.33p 1.50p 221819
18/10/2018 1.50p 1.50p 1.50p 1.50p 0
17/10/2018 1.50p 1.50p 1.50p 1.50p 1500000
16/10/2018 1.25p 1.75p 1.25p 1.50p 682089
15/10/2018 1.25p 1.50p 1.25p 1.25p 169500
12/10/2018 1.25p 1.50p 1.25p 1.25p 464955
11/10/2018 1.38p 1.45p 1.25p 1.25p 159931
10/10/2018 1.50p 1.50p 1.35p 1.50p 100000
09/10/2018 1.88p 1.88p 1.49p 1.50p 338402
08/10/2018 1.75p 1.99p 1.75p 1.88p 197693
05/10/2018 1.88p 1.88p 1.75p 1.75p 340544
04/10/2018 1.63p 1.90p 1.63p 1.88p 613000
03/10/2018 1.63p 1.74p 1.62p 1.63p 214242
02/10/2018 1.63p 1.63p 1.63p 1.63p 0
01/10/2018 1.63p 1.63p 1.58p 1.63p 216745
28/09/2018 1.63p 1.63p 1.61p 1.63p 1
27/09/2018 1.88p 1.88p 1.85p 1.88p 6621
26/09/2018 1.70p 2.00p 1.70p 1.88p 129917
25/09/2018 1.88p 2.00p 1.70p 1.70p 692722
24/09/2018 1.88p 1.88p 1.88p 1.88p 0
21/09/2018 1.88p 2.00p 1.88p 1.88p 2213750
20/09/2018 1.88p 2.00p 1.80p 1.88p 125000
19/09/2018 1.75p 1.94p 1.75p 1.88p 50000
18/09/2018 1.75p 1.75p 1.75p 1.75p 0
17/09/2018 1.88p 1.88p 1.75p 1.75p 3105010
14/09/2018 1.88p 1.88p 1.75p 1.88p 267994
13/09/2018 1.88p 1.88p 1.83p 1.88p 209535
12/09/2018 1.88p 1.98p 1.88p 1.88p 6060
11/09/2018 1.88p 2.00p 1.79p 1.88p 495000
10/09/2018 1.88p 1.98p 1.75p 1.88p 159043
07/09/2018 1.88p 2.03p 1.83p 1.88p 1106000
06/09/2018 1.75p 2.00p 1.75p 1.75p 100000
05/09/2018 1.75p 1.75p 1.75p 1.75p 0
04/09/2018 1.75p 1.75p 1.60p 1.75p 26505
03/09/2018 1.63p 1.75p 1.63p 1.75p 160000
31/08/2018 1.63p 1.63p 1.63p 1.63p 568960
30/08/2018 1.63p 1.63p 1.63p 1.63p 205846
29/08/2018 2.00p 2.00p 1.50p 1.63p 1311685
28/08/2018 1.88p 2.05p 1.88p 2.00p 250000
24/08/2018 1.88p 1.95p 1.88p 1.88p 250000
23/08/2018 1.88p 1.95p 1.75p 1.88p 1000000
22/08/2018 1.88p 1.88p 1.75p 1.88p 6155
21/08/2018 1.88p 1.90p 1.80p 1.88p 420722
20/08/2018 1.88p 1.95p 1.88p 1.88p 55000
17/08/2018 1.88p 1.99p 1.88p 1.88p 94000
16/08/2018 2.13p 2.13p 1.88p 1.88p 754776
15/08/2018 2.13p 2.13p 2.10p 2.13p 4667
14/08/2018 2.13p 2.13p 2.00p 2.13p 40000
13/08/2018 2.13p 2.13p 2.00p 2.13p 150000
10/08/2018 2.13p 2.13p 2.05p 2.13p 309724
09/08/2018 2.13p 2.13p 2.13p 2.13p 0
08/08/2018 2.13p 2.13p 2.13p 2.13p 0
07/08/2018 2.13p 2.13p 2.10p 2.13p 11524
06/08/2018 2.13p 2.13p 2.10p 2.13p 193200
03/08/2018 2.13p 2.25p 2.00p 2.13p 802809
02/08/2018 2.13p 2.20p 2.13p 2.13p 200000
01/08/2018 2.13p 2.20p 2.09p 2.13p 895151
31/07/2018 2.38p 2.38p 2.25p 2.25p 58860
30/07/2018 2.38p 2.38p 2.26p 2.38p 150000
27/07/2018 2.38p 2.45p 2.27p 2.38p 337837
26/07/2018 2.38p 2.38p 2.38p 2.38p 0
25/07/2018 2.50p 2.50p 2.30p 2.38p 1352581
24/07/2018 2.63p 2.70p 2.50p 2.63p 120000
23/07/2018 2.63p 2.63p 2.50p 2.63p 450000
20/07/2018 2.63p 2.70p 2.63p 2.63p 161264
19/07/2018 2.63p 2.70p 2.50p 2.63p 138764
18/07/2018 2.63p 2.63p 2.63p 2.63p 0
17/07/2018 2.88p 2.88p 2.56p 2.63p 361000
16/07/2018 2.88p 2.88p 2.75p 2.88p 133500
13/07/2018 2.88p 2.88p 2.88p 2.88p 0
12/07/2018 2.88p 2.88p 2.75p 2.88p 635721
11/07/2018 2.88p 2.88p 2.88p 2.88p 0
10/07/2018 2.88p 2.95p 2.77p 2.88p 200000
09/07/2018 2.88p 3.00p 2.75p 2.88p 304595
06/07/2018 2.88p 3.00p 2.80p 2.88p 229666
05/07/2018 3.13p 3.13p 2.75p 2.88p 460303
04/07/2018 3.25p 3.25p 3.00p 3.13p 1539073
03/07/2018 3.25p 3.50p 3.16p 3.25p 413539
02/07/2018 3.25p 3.40p 3.16p 3.25p 305545
29/06/2018 3.38p 3.38p 3.25p 3.25p 300000
28/06/2018 3.38p 3.38p 3.38p 3.38p 0
27/06/2018 3.38p 3.50p 3.38p 3.38p 200000
26/06/2018 3.38p 3.38p 3.36p 3.38p 8770000
25/06/2018 3.38p 3.40p 3.38p 3.38p 550000
22/06/2018 3.38p 3.38p 3.36p 3.38p 170000
21/06/2018 3.38p 3.50p 3.25p 3.38p 270000
20/06/2018 3.38p 3.38p 3.36p 3.38p 100000
19/06/2018 3.38p 3.38p 3.36p 3.38p 36195
18/06/2018 3.38p 3.38p 3.38p 3.38p 0
15/06/2018 3.38p 3.45p 3.36p 3.38p 514782
14/06/2018 3.38p 3.38p 3.36p 3.38p 133455
13/06/2018 3.38p 3.45p 3.36p 3.38p 300000
12/06/2018 3.38p 3.38p 3.38p 3.38p 0
11/06/2018 3.38p 3.38p 3.38p 3.38p 1750000
08/06/2018 3.38p 3.38p 3.38p 3.38p 0
07/06/2018 3.38p 3.38p 3.36p 3.38p 100000
06/06/2018 3.38p 3.50p 3.36p 3.38p 265616
05/06/2018 3.38p 3.50p 3.36p 3.38p 662016
04/06/2018 3.38p 3.38p 3.38p 3.38p 0
01/06/2018 3.38p 3.38p 3.38p 3.38p 0
31/05/2018 3.25p 3.50p 3.25p 3.38p 415493
30/05/2018 3.25p 3.25p 3.19p 3.25p 300000
29/05/2018 3.25p 3.40p 3.25p 3.25p 108823
25/05/2018 3.25p 3.35p 3.15p 3.25p 625594
24/05/2018 3.13p 3.38p 3.13p 3.25p 1400000
23/05/2018 3.25p 3.25p 3.13p 3.13p 250000
22/05/2018 3.25p 3.25p 3.25p 3.25p 0
21/05/2018 3.13p 3.25p 3.13p 3.25p 524421
18/05/2018 3.13p 3.17p 3.13p 3.13p 115395
17/05/2018 3.25p 3.25p 3.01p 3.13p 855000
16/05/2018 3.25p 3.40p 3.25p 3.25p 11660
15/05/2018 3.38p 3.38p 3.25p 3.25p 66375

*Close Price adjusted for both dividends and splits