Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
25/04/2023 2.00p 2.09p 1.91p 2.00p 1325262
24/04/2023 2.00p 2.08p 1.90p 2.00p 3648926
21/04/2023 2.00p 2.09p 1.98p 2.00p 480831
20/04/2023 2.00p 2.07p 1.95p 2.00p 1572851
19/04/2023 2.10p 2.10p 1.97p 2.00p 1968347
18/04/2023 2.10p 2.20p 2.00p 2.10p 5201367
17/04/2023 2.05p 2.18p 1.97p 2.10p 1715891
14/04/2023 2.15p 2.15p 1.92p 2.00p 4035803
13/04/2023 2.30p 2.40p 2.10p 2.15p 3835325
12/04/2023 2.20p 2.43p 2.20p 2.30p 5165364
11/04/2023 2.05p 2.38p 2.05p 2.10p 8506325
06/04/2023 1.95p 2.10p 1.90p 2.05p 5506802
05/04/2023 1.88p 2.03p 1.86p 1.95p 3418719
04/04/2023 1.83p 2.00p 1.82p 1.88p 5370629
03/04/2023 1.85p 1.89p 1.78p 1.83p 2227499
31/03/2023 1.75p 1.80p 1.75p 1.80p 1641506
30/03/2023 1.75p 1.80p 1.73p 1.75p 1041677
29/03/2023 1.70p 1.75p 1.67p 1.75p 4241361
28/03/2023 1.75p 1.80p 1.63p 1.70p 5211422
27/03/2023 1.70p 1.75p 1.70p 1.75p 1644472
24/03/2023 1.70p 1.71p 1.66p 1.70p 1391181
23/03/2023 1.75p 1.75p 1.70p 1.73p 753188
22/03/2023 1.75p 1.77p 1.70p 1.75p 2144336
21/03/2023 1.73p 1.78p 1.73p 1.75p 2083603
20/03/2023 1.65p 1.79p 1.61p 1.73p 5402229
17/03/2023 1.60p 1.69p 1.56p 1.65p 2932038
16/03/2023 1.63p 1.63p 1.57p 1.60p 1625371
15/03/2023 1.65p 1.66p 1.60p 1.63p 1393235
14/03/2023 1.65p 1.67p 1.61p 1.65p 267097
13/03/2023 1.63p 1.76p 1.60p 1.65p 4442452
10/03/2023 1.60p 1.65p 1.55p 1.63p 1802580
09/03/2023 1.58p 1.60p 1.58p 1.60p 556337
08/03/2023 1.68p 1.68p 1.51p 1.58p 2308808
07/03/2023 1.68p 1.68p 1.54p 1.68p 1400000
06/03/2023 1.68p 1.68p 1.60p 1.68p 156894
03/03/2023 1.65p 1.68p 1.58p 1.68p 515063
02/03/2023 1.68p 1.68p 1.58p 1.65p 421226
01/03/2023 1.60p 1.76p 1.57p 1.68p 1147565
28/02/2023 1.60p 1.64p 1.60p 1.60p 90000
27/02/2023 1.60p 1.62p 1.57p 1.60p 394520
24/02/2023 1.63p 1.64p 1.56p 1.60p 1072001
23/02/2023 1.65p 1.65p 1.57p 1.63p 289690
22/02/2023 1.68p 1.69p 1.65p 1.65p 346081
21/02/2023 1.63p 1.69p 1.63p 1.68p 952053
20/02/2023 1.75p 1.75p 1.61p 1.63p 4833363
17/02/2023 1.80p 1.80p 1.70p 1.75p 537121
16/02/2023 1.85p 1.85p 1.72p 1.80p 1490766
15/02/2023 1.85p 1.85p 1.80p 1.85p 536807

*Close Price adjusted for both dividends and splits