Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/12/2020 1.53p 1.55p 1.46p 1.53p 2610944
18/12/2020 1.53p 1.54p 1.50p 1.53p 778621
17/12/2020 1.55p 1.55p 1.46p 1.53p 1387899
16/12/2020 1.58p 1.60p 1.51p 1.53p 1410133
15/12/2020 1.65p 1.65p 1.55p 1.58p 2415584
14/12/2020 1.63p 1.68p 1.61p 1.63p 563393
11/12/2020 1.63p 1.66p 1.58p 1.63p 541278
10/12/2020 1.73p 1.73p 1.61p 1.65p 1124424
09/12/2020 1.73p 1.73p 1.65p 1.73p 793204
08/12/2020 1.73p 1.73p 1.68p 1.73p 246630
07/12/2020 1.75p 1.78p 1.67p 1.73p 994747
04/12/2020 1.75p 1.79p 1.70p 1.75p 468766
03/12/2020 1.63p 1.80p 1.63p 1.75p 1416104
02/12/2020 1.65p 1.67p 1.62p 1.63p 1643937
01/12/2020 1.75p 1.76p 1.65p 1.68p 1447814
30/11/2020 1.75p 1.85p 1.71p 1.75p 1342533
27/11/2020 1.63p 1.84p 1.61p 1.75p 4194769
26/11/2020 1.55p 1.64p 1.52p 1.63p 1856363
25/11/2020 1.58p 1.60p 1.52p 1.55p 2158597
24/11/2020 1.63p 1.64p 1.60p 1.63p 1275953
23/11/2020 1.68p 1.73p 1.60p 1.65p 3456236
20/11/2020 1.73p 1.73p 1.66p 1.68p 1277303
19/11/2020 1.73p 1.77p 1.70p 1.73p 1650894
18/11/2020 1.78p 1.80p 1.73p 1.73p 1925493
17/11/2020 1.88p 1.92p 1.77p 1.78p 1553163
16/11/2020 1.85p 1.88p 1.82p 1.88p 1909992
13/11/2020 1.78p 1.90p 1.78p 1.85p 1564857
12/11/2020 1.80p 1.82p 1.74p 1.78p 3197420
10/11/2020 2.00p 2.08p 1.82p 1.90p 3250587
09/11/2020 2.15p 2.20p 1.90p 2.10p 4959789
06/11/2020 2.15p 2.20p 2.13p 2.15p 3140892
05/11/2020 2.15p 2.28p 2.00p 2.15p 7370680
04/11/2020 2.08p 2.20p 2.00p 2.15p 3075891
03/11/2020 2.25p 2.25p 2.02p 2.08p 10211893
02/11/2020 2.45p 2.50p 2.03p 2.25p 9509818
30/10/2020 2.13p 2.90p 1.79p 2.45p 34283928
29/10/2020 2.40p 2.48p 1.91p 2.13p 14033695
28/10/2020 2.90p 3.00p 2.11p 2.40p 38229956
27/10/2020 1.90p 3.40p 1.90p 3.10p 61177396
26/10/2020 0.63p 2.78p 0.63p 1.85p 65763844
23/10/2020 0.73p 0.73p 0.73p 0.73p 0
22/10/2020 0.73p 0.73p 0.73p 0.73p 0
21/10/2020 0.73p 0.73p 0.73p 0.73p 0
20/10/2020 0.73p 0.73p 0.73p 0.73p 0
19/10/2020 0.73p 0.73p 0.73p 0.73p 0
16/10/2020 0.73p 0.73p 0.73p 0.73p 0
15/10/2020 0.73p 0.73p 0.73p 0.73p 0
14/10/2020 0.73p 0.73p 0.73p 0.73p 0
13/10/2020 0.73p 0.73p 0.73p 0.73p 0
12/10/2020 0.73p 0.73p 0.73p 0.73p 0
09/10/2020 0.73p 0.73p 0.73p 0.73p 0
08/10/2020 0.73p 0.73p 0.73p 0.73p 0
07/10/2020 0.73p 0.73p 0.73p 0.73p 0
06/10/2020 0.73p 0.73p 0.73p 0.73p 0
05/10/2020 0.73p 0.73p 0.73p 0.73p 0
02/10/2020 0.73p 0.73p 0.73p 0.73p 0
01/10/2020 0.73p 0.73p 0.73p 0.73p 0
30/09/2020 0.73p 0.73p 0.73p 0.73p 0
29/09/2020 0.73p 0.73p 0.73p 0.73p 0
28/09/2020 0.73p 0.73p 0.73p 0.73p 0
25/09/2020 0.73p 0.73p 0.73p 0.73p 0
24/09/2020 0.73p 0.73p 0.73p 0.73p 0
23/09/2020 0.73p 0.73p 0.73p 0.73p 0
22/09/2020 0.73p 0.73p 0.73p 0.73p 0
21/09/2020 0.73p 0.73p 0.73p 0.73p 0
18/09/2020 0.73p 0.73p 0.73p 0.73p 0
17/09/2020 0.73p 0.73p 0.73p 0.73p 0
16/09/2020 0.73p 0.73p 0.73p 0.73p 0
15/09/2020 0.73p 0.73p 0.73p 0.73p 0
14/09/2020 0.73p 0.73p 0.73p 0.73p 0
11/09/2020 0.73p 0.73p 0.73p 0.73p 0
10/09/2020 0.73p 0.73p 0.73p 0.73p 0
09/09/2020 0.73p 0.73p 0.73p 0.73p 0
08/09/2020 0.73p 0.73p 0.73p 0.73p 0
07/09/2020 0.73p 0.73p 0.73p 0.73p 0
04/09/2020 0.73p 0.73p 0.73p 0.73p 0
03/09/2020 0.73p 0.73p 0.73p 0.73p 0
02/09/2020 0.73p 0.73p 0.73p 0.73p 0
01/09/2020 0.73p 0.73p 0.73p 0.73p 0
28/08/2020 0.73p 0.73p 0.73p 0.73p 0
27/08/2020 0.73p 0.73p 0.73p 0.73p 0
26/08/2020 0.73p 0.73p 0.73p 0.73p 0
25/08/2020 0.73p 0.73p 0.73p 0.73p 0
24/08/2020 0.73p 0.73p 0.73p 0.73p 0
21/08/2020 0.73p 0.73p 0.73p 0.73p 0
20/08/2020 0.73p 0.73p 0.73p 0.73p 0
19/08/2020 0.73p 0.73p 0.73p 0.73p 0
17/08/2020 0.73p 0.73p 0.73p 0.73p 0
14/08/2020 0.73p 0.73p 0.73p 0.73p 0
13/08/2020 0.73p 0.73p 0.73p 0.73p 0
12/08/2020 0.73p 0.73p 0.73p 0.73p 0
11/08/2020 0.73p 0.73p 0.73p 0.73p 0
07/08/2020 0.73p 0.73p 0.73p 0.73p 0
04/08/2020 0.73p 0.73p 0.73p 0.73p 0
03/08/2020 0.73p 0.73p 0.73p 0.73p 0
31/07/2020 0.73p 0.73p 0.73p 0.73p 0
30/07/2020 0.73p 0.73p 0.73p 0.73p 0
29/07/2020 0.73p 0.73p 0.73p 0.73p 0
28/07/2020 0.73p 0.73p 0.73p 0.73p 0
24/07/2020 0.73p 0.73p 0.73p 0.73p 0
23/07/2020 0.73p 0.73p 0.73p 0.73p 0
22/07/2020 0.73p 0.73p 0.73p 0.73p 0
21/07/2020 0.73p 0.73p 0.73p 0.73p 0
20/07/2020 0.73p 0.73p 0.73p 0.73p 0
17/07/2020 0.73p 0.73p 0.73p 0.73p 0
15/07/2020 0.73p 0.73p 0.73p 0.73p 0
14/07/2020 0.73p 0.73p 0.73p 0.73p 0
13/07/2020 0.73p 0.73p 0.73p 0.73p 0
10/07/2020 0.73p 0.73p 0.73p 0.73p 0
09/07/2020 0.73p 0.73p 0.73p 0.73p 0
08/07/2020 0.73p 0.73p 0.73p 0.73p 0
07/07/2020 0.73p 0.73p 0.73p 0.73p 0
06/07/2020 0.73p 0.73p 0.73p 0.73p 0
03/07/2020 0.73p 0.73p 0.73p 0.73p 0
02/07/2020 0.73p 0.73p 0.73p 0.73p 0
01/07/2020 0.73p 0.73p 0.73p 0.73p 0
30/06/2020 0.73p 0.73p 0.73p 0.73p 0
24/06/2020 0.73p 0.73p 0.73p 0.73p 0
23/06/2020 0.73p 0.73p 0.73p 0.73p 0
22/06/2020 0.73p 0.73p 0.73p 0.73p 0
19/06/2020 0.73p 0.73p 0.73p 0.73p 0
18/06/2020 0.73p 0.73p 0.73p 0.73p 0
17/06/2020 0.73p 0.73p 0.73p 0.73p 0
16/06/2020 0.73p 0.73p 0.73p 0.73p 0
15/06/2020 0.73p 0.73p 0.73p 0.73p 0
12/06/2020 0.73p 0.73p 0.73p 0.73p 0
11/06/2020 0.73p 0.73p 0.73p 0.73p 0
10/06/2020 0.73p 0.73p 0.73p 0.73p 0
09/06/2020 0.73p 0.73p 0.73p 0.73p 0
08/06/2020 0.73p 0.73p 0.73p 0.73p 0
05/06/2020 0.73p 0.73p 0.73p 0.73p 0
04/06/2020 0.73p 0.73p 0.73p 0.73p 0
03/06/2020 0.73p 0.73p 0.73p 0.73p 0
02/06/2020 0.73p 0.73p 0.73p 0.73p 0
29/05/2020 0.73p 0.73p 0.73p 0.73p 0
28/05/2020 0.73p 0.73p 0.73p 0.73p 0
27/05/2020 0.73p 0.73p 0.73p 0.73p 0
26/05/2020 0.73p 0.73p 0.73p 0.73p 0
22/05/2020 0.73p 0.73p 0.73p 0.73p 0
21/05/2020 0.73p 0.73p 0.73p 0.73p 0
19/05/2020 0.73p 0.73p 0.73p 0.73p 0
18/05/2020 0.73p 0.73p 0.73p 0.73p 0
15/05/2020 0.73p 0.73p 0.73p 0.73p 0
14/05/2020 0.73p 0.73p 0.73p 0.73p 0
12/05/2020 0.73p 0.73p 0.73p 0.73p 0
11/05/2020 0.73p 0.73p 0.73p 0.73p 0
06/05/2020 0.73p 0.73p 0.73p 0.73p 0
01/05/2020 0.73p 0.73p 0.73p 0.73p 0
30/04/2020 0.73p 0.73p 0.73p 0.73p 0
29/04/2020 0.73p 0.73p 0.73p 0.73p 0
28/04/2020 0.73p 0.73p 0.73p 0.73p 0
24/04/2020 0.73p 0.73p 0.73p 0.73p 0
23/04/2020 0.73p 0.73p 0.73p 0.73p 0
22/04/2020 0.73p 0.73p 0.73p 0.73p 0
20/04/2020 0.73p 0.73p 0.73p 0.73p 0
17/04/2020 0.73p 0.73p 0.73p 0.73p 0
16/04/2020 0.73p 0.73p 0.73p 0.73p 0
15/04/2020 0.73p 0.73p 0.73p 0.73p 0
09/04/2020 0.73p 0.73p 0.73p 0.73p 0
08/04/2020 0.73p 0.73p 0.73p 0.73p 0
07/04/2020 0.73p 0.73p 0.73p 0.73p 0
06/04/2020 0.73p 0.73p 0.73p 0.73p 0
03/04/2020 0.73p 0.73p 0.73p 0.73p 0
02/04/2020 0.73p 0.73p 0.73p 0.73p 0
01/04/2020 0.73p 0.73p 0.73p 0.73p 0
31/03/2020 0.73p 0.73p 0.73p 0.73p 0
30/03/2020 0.73p 0.73p 0.73p 0.73p 0
27/03/2020 0.73p 0.73p 0.73p 0.73p 0
26/03/2020 0.73p 0.73p 0.73p 0.73p 0
25/03/2020 0.73p 0.73p 0.73p 0.73p 0
24/03/2020 0.73p 0.73p 0.73p 0.73p 0
23/03/2020 0.73p 0.73p 0.73p 0.73p 0
20/03/2020 0.73p 0.73p 0.73p 0.73p 0
19/03/2020 0.73p 0.73p 0.73p 0.73p 0
18/03/2020 0.73p 0.73p 0.73p 0.73p 0
17/03/2020 0.73p 0.73p 0.73p 0.73p 0
16/03/2020 0.73p 0.73p 0.73p 0.73p 0
13/03/2020 0.73p 0.73p 0.73p 0.73p 0
12/03/2020 0.73p 0.73p 0.73p 0.73p 0
11/03/2020 0.73p 0.73p 0.73p 0.73p 0
10/03/2020 0.73p 0.73p 0.73p 0.73p 0
09/03/2020 0.73p 0.73p 0.73p 0.73p 0
06/03/2020 0.73p 0.75p 0.70p 0.73p 2229523
05/03/2020 1.05p 1.05p 0.62p 0.73p 31464154
04/03/2020 1.05p 1.08p 1.02p 1.05p 435273
03/03/2020 1.05p 1.08p 1.02p 1.05p 158194
02/03/2020 1.03p 1.09p 1.00p 1.05p 1476331
28/02/2020 1.05p 1.10p 1.00p 1.03p 1094717
27/02/2020 1.18p 1.18p 1.05p 1.05p 3885588
26/02/2020 1.20p 1.24p 1.20p 1.23p 2035534
25/02/2020 1.28p 1.29p 1.16p 1.20p 4859775
24/02/2020 1.23p 1.30p 1.21p 1.28p 1960240
21/02/2020 1.23p 1.25p 1.21p 1.23p 1040295
20/02/2020 1.40p 1.40p 1.08p 1.23p 12584947
19/02/2020 1.55p 1.61p 1.32p 1.40p 5661874
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

*Close Price adjusted for both dividends and splits