Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/12/2018 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
14/05/2018 3.38p 3.38p 3.25p 3.38p 500000
11/05/2018 3.50p 3.50p 3.31p 3.38p 512857
10/05/2018 3.25p 3.50p 3.25p 3.50p 763445
09/05/2018 3.50p 3.60p 3.25p 3.25p 359094
08/05/2018 3.38p 3.50p 3.25p 3.50p 138462
04/05/2018 3.38p 3.38p 3.25p 3.38p 100000
03/05/2018 3.38p 3.38p 3.38p 3.38p 0
02/05/2018 3.38p 3.42p 3.38p 3.38p 1124
01/05/2018 3.38p 3.38p 3.38p 3.38p 0
30/04/2018 3.38p 3.45p 3.30p 3.38p 67368
27/04/2018 3.38p 3.38p 3.38p 3.38p 0
26/04/2018 3.63p 3.75p 3.33p 3.38p 1040162
25/04/2018 3.75p 3.84p 3.35p 3.63p 713406
24/04/2018 3.88p 3.88p 3.60p 3.75p 150000
23/04/2018 3.88p 3.88p 3.60p 3.88p 200000
20/04/2018 3.88p 3.93p 3.83p 3.88p 166133
19/04/2018 3.88p 4.00p 3.88p 3.88p 80334
18/04/2018 3.88p 3.93p 3.85p 3.88p 283960
17/04/2018 3.88p 3.90p 3.80p 3.88p 253589
16/04/2018 3.75p 4.00p 3.75p 3.88p 1453208
13/04/2018 3.75p 3.80p 3.67p 3.75p 716358
12/04/2018 3.63p 3.98p 3.63p 3.75p 1744891
11/04/2018 3.63p 3.75p 3.63p 3.63p 508886
10/04/2018 3.63p 3.77p 3.55p 3.63p 573284
09/04/2018 3.50p 3.50p 3.50p 3.50p 370000
06/04/2018 3.50p 3.50p 3.25p 3.50p 67162
05/04/2018 3.50p 3.75p 3.50p 3.50p 801600
04/04/2018 3.25p 3.50p 3.25p 3.50p 464655
03/04/2018 3.25p 3.25p 3.20p 3.25p 10555
29/03/2018 3.25p 3.47p 3.25p 3.25p 395000
28/03/2018 3.25p 3.25p 3.16p 3.25p 20000
27/03/2018 3.38p 3.38p 3.13p 3.25p 704419
26/03/2018 3.38p 3.38p 3.38p 3.38p 0
23/03/2018 3.38p 3.38p 3.20p 3.38p 550000
22/03/2018 3.38p 3.38p 3.27p 3.38p 100000
21/03/2018 3.38p 3.40p 3.31p 3.38p 175000
20/03/2018 3.38p 3.50p 3.25p 3.38p 3558823
19/03/2018 3.38p 3.38p 3.38p 3.38p 200000
16/03/2018 3.38p 3.38p 3.25p 3.38p 250000
15/03/2018 3.38p 3.38p 3.32p 3.38p 70000

*Close Price adjusted for both dividends and splits