Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/12/2025 12.90p 13.04p 12.50p 13.00p 5568114
10/12/2025 13.00p 13.44p 12.80p 13.00p 5682141
09/12/2025 13.10p 13.45p 12.85p 13.00p 5660179
08/12/2025 13.00p 13.12p 12.50p 13.00p 4355803
05/12/2025 13.35p 13.42p 12.60p 13.00p 3826926
04/12/2025 13.40p 13.70p 13.21p 13.50p 3307405
03/12/2025 13.80p 13.80p 13.04p 13.50p 4692792
02/12/2025 13.40p 14.20p 13.34p 13.95p 8350976
01/12/2025 12.15p 13.50p 12.13p 13.50p 10269293
28/11/2025 11.15p 12.30p 11.00p 12.30p 8440363
27/11/2025 11.15p 11.50p 10.90p 11.05p 5277878
26/11/2025 10.75p 11.29p 10.75p 11.15p 11912014
25/11/2025 10.65p 10.90p 10.30p 10.70p 15716971
24/11/2025 11.35p 11.50p 10.64p 10.80p 9242651
21/11/2025 11.45p 11.60p 11.01p 11.50p 3293594
20/11/2025 11.35p 11.60p 11.14p 11.60p 6291226
19/11/2025 11.50p 11.80p 11.10p 11.40p 9372201
18/11/2025 12.05p 12.07p 11.33p 11.50p 7953809
17/11/2025 12.25p 12.70p 12.00p 12.10p 5506500
14/11/2025 11.85p 12.30p 11.50p 12.30p 7733050
13/11/2025 12.30p 12.70p 12.30p 12.50p 5062038
12/11/2025 12.30p 12.40p 12.00p 12.30p 4651735
11/11/2025 12.60p 12.80p 12.20p 12.20p 3574131
10/11/2025 12.60p 13.00p 12.40p 12.55p 4697733
07/11/2025 12.75p 12.90p 12.46p 12.50p 687668
06/11/2025 12.85p 13.00p 12.60p 12.85p 2642207
05/11/2025 12.55p 12.90p 12.30p 12.90p 1965363
04/11/2025 12.70p 12.90p 12.33p 12.55p 3286096
03/11/2025 12.88p 13.00p 12.55p 12.70p 1590928
31/10/2025 12.75p 13.20p 12.75p 13.00p 2651971
30/10/2025 12.60p 12.90p 12.50p 12.75p 2402568
29/10/2025 12.45p 12.90p 12.45p 12.60p 3171619
28/10/2025 12.20p 12.50p 11.60p 12.40p 7323205
27/10/2025 12.75p 12.89p 12.12p 12.20p 5472086
24/10/2025 13.00p 13.17p 12.70p 12.85p 2180047
23/10/2025 12.50p 13.20p 12.46p 13.20p 3262214
22/10/2025 12.70p 12.98p 12.20p 12.30p 11994271
21/10/2025 13.80p 13.80p 12.50p 12.60p 9110040
20/10/2025 14.05p 14.30p 13.36p 13.70p 4791472
17/10/2025 14.30p 14.90p 13.80p 14.20p 6385707
16/10/2025 14.20p 14.80p 14.10p 14.50p 5071675
15/10/2025 13.60p 14.25p 13.53p 14.20p 6502743
14/10/2025 13.60p 13.80p 13.20p 13.60p 4299220
13/10/2025 13.75p 14.00p 13.00p 13.00p 9545122
10/10/2025 14.20p 14.40p 13.75p 13.90p 7176904
09/10/2025 14.30p 14.40p 14.00p 14.20p 5334517
08/10/2025 14.30p 14.36p 14.00p 14.30p 2783115
07/10/2025 14.90p 15.00p 14.20p 14.20p 5464823
06/10/2025 15.00p 15.20p 14.80p 15.00p 8065553
03/10/2025 14.20p 15.20p 14.16p 14.90p 11597810
02/10/2025 14.00p 14.25p 13.80p 14.20p 3827897
01/10/2025 13.90p 14.25p 13.80p 14.00p 6860684
30/09/2025 13.50p 14.06p 13.36p 13.90p 8519773
29/09/2025 13.05p 13.70p 12.97p 13.60p 6288672
26/09/2025 12.80p 13.20p 12.80p 12.95p 5675982
25/09/2025 12.80p 13.00p 12.60p 12.90p 2808548
24/09/2025 12.75p 13.20p 12.63p 12.85p 7162252
23/09/2025 12.80p 12.80p 12.32p 12.50p 5511571
22/09/2025 12.90p 13.00p 12.60p 12.75p 6161089
19/09/2025 12.75p 12.95p 12.60p 12.90p 2676591
18/09/2025 12.80p 13.00p 12.50p 13.00p 4342058
17/09/2025 13.00p 13.20p 12.63p 13.00p 3523994
16/09/2025 13.05p 13.05p 12.75p 13.05p 4351601
15/09/2025 13.05p 13.30p 12.60p 12.75p 5712009
12/09/2025 13.20p 13.40p 12.80p 12.90p 3407634
11/09/2025 14.30p 14.30p 13.40p 13.10p 4569863
10/09/2025 14.30p 14.68p 13.30p 13.40p 8064196
09/09/2025 13.50p 15.00p 13.00p 14.20p 22616048
08/09/2025 12.70p 13.70p 12.50p 13.20p 8262153
05/09/2025 12.30p 12.90p 12.10p 12.60p 5393106
04/09/2025 13.00p 13.14p 12.14p 12.80p 5051854
03/09/2025 13.10p 13.50p 12.83p 12.90p 5351933
02/09/2025 13.15p 13.17p 12.92p 13.20p 3723406
01/09/2025 12.80p 13.39p 12.78p 13.15p 6025172
29/08/2025 11.80p 12.80p 11.80p 12.80p 7814906
28/08/2025 11.85p 12.30p 11.00p 11.70p 21356956
27/08/2025 12.75p 12.85p 11.90p 12.15p 7179940
26/08/2025 12.75p 13.00p 12.33p 12.70p 3775583
22/08/2025 12.95p 13.20p 12.60p 12.90p 4228920
21/08/2025 12.60p 13.09p 12.50p 12.95p 5997258
20/08/2025 13.40p 13.42p 12.30p 12.30p 9185608
19/08/2025 13.55p 13.80p 13.33p 13.40p 3627999
18/08/2025 13.85p 14.00p 13.51p 13.55p 2520761
15/08/2025 14.05p 14.05p 13.70p 13.80p 2081718
14/08/2025 14.05p 14.09p 13.90p 14.00p 1976702
13/08/2025 13.95p 14.26p 13.90p 14.05p 4923514
12/08/2025 13.95p 14.10p 13.83p 14.00p 2963472
11/08/2025 13.85p 14.10p 13.72p 13.95p 3593091
08/08/2025 14.05p 14.40p 13.73p 14.00p 4187864
07/08/2025 13.60p 14.14p 13.34p 13.90p 5413293
06/08/2025 13.55p 13.80p 13.41p 13.60p 5733540
05/08/2025 13.70p 13.80p 13.22p 13.35p 2400333
04/08/2025 13.30p 14.00p 13.20p 13.60p 6425339
01/08/2025 13.10p 13.50p 12.90p 13.30p 3869367
31/07/2025 12.85p 13.29p 12.80p 13.10p 4538184
30/07/2025 12.85p 12.95p 12.22p 12.85p 5816470
29/07/2025 13.25p 13.40p 12.60p 12.90p 5082548
28/07/2025 13.25p 14.10p 13.10p 13.30p 8203272
25/07/2025 12.60p 13.40p 12.60p 13.25p 9113884
24/07/2025 12.35p 12.75p 12.31p 12.75p 5057895
23/07/2025 12.95p 13.20p 12.00p 12.40p 15002857
22/07/2025 12.45p 13.33p 12.12p 12.95p 18253724
21/07/2025 12.80p 13.00p 11.33p 12.20p 23847516
18/07/2025 13.50p 13.52p 12.50p 12.80p 7664678
17/07/2025 12.65p 13.90p 12.65p 13.50p 14046393
16/07/2025 14.35p 14.49p 12.56p 12.70p 30042142
15/07/2025 16.00p 16.10p 14.00p 14.35p 22409690
14/07/2025 15.85p 16.49p 15.70p 16.00p 10694211
11/07/2025 15.50p 16.10p 15.45p 15.90p 9024829
10/07/2025 15.40p 16.20p 15.29p 15.50p 16941158
09/07/2025 14.90p 15.80p 14.80p 15.50p 30773314
08/07/2025 13.90p 15.00p 13.80p 14.90p 13832020
07/07/2025 14.20p 14.38p 13.70p 13.80p 18827716
04/07/2025 13.00p 15.50p 13.00p 14.30p 38954172
03/07/2025 12.10p 13.10p 12.10p 13.00p 25904192
02/07/2025 11.65p 12.28p 11.65p 11.95p 18843224
01/07/2025 11.10p 11.80p 11.00p 11.80p 14636734
30/06/2025 11.15p 11.50p 11.00p 11.00p 14861490
27/06/2025 10.80p 11.25p 10.60p 10.95p 14474325
26/06/2025 10.40p 11.00p 10.40p 10.75p 13062345
25/06/2025 10.35p 10.60p 10.30p 10.50p 12670058
24/06/2025 10.50p 10.60p 10.00p 10.00p 6089871
23/06/2025 10.25p 10.60p 10.10p 10.50p 6486055
20/06/2025 10.35p 10.50p 10.10p 10.25p 6504810
19/06/2025 10.50p 10.50p 10.00p 10.30p 6080164
18/06/2025 9.80p 10.60p 9.80p 10.45p 15350139
17/06/2025 9.60p 9.89p 9.41p 9.80p 11349536
16/06/2025 9.25p 9.70p 9.22p 9.60p 12921937
13/06/2025 9.25p 9.40p 9.20p 9.40p 8158293
12/06/2025 9.20p 9.40p 9.20p 9.30p 13455993
11/06/2025 8.85p 9.30p 8.70p 9.20p 6534852
10/06/2025 8.60p 9.00p 8.60p 8.80p 173670048
09/06/2025 8.60p 8.70p 8.50p 8.60p 170635184
06/06/2025 8.60p 8.70p 8.51p 8.60p 2668342
05/06/2025 8.65p 8.80p 8.53p 8.60p 2558196
04/06/2025 8.65p 8.78p 8.30p 8.70p 5331228
03/06/2025 8.85p 8.92p 8.50p 8.72p 3754806
02/06/2025 8.85p 9.00p 8.69p 8.85p 10868170
30/05/2025 8.30p 9.00p 8.20p 8.80p 19549960
29/05/2025 8.30p 8.40p 8.20p 8.30p 4037619
28/05/2025 8.10p 8.50p 8.10p 8.30p 2460345
27/05/2025 8.30p 8.50p 7.95p 8.10p 6663141
23/05/2025 7.90p 8.42p 7.90p 8.30p 6611510
22/05/2025 7.65p 8.00p 7.62p 8.00p 9496629
21/05/2025 7.65p 7.70p 7.60p 7.65p 1591049
20/05/2025 7.75p 7.75p 7.40p 7.65p 4473607
19/05/2025 7.65p 8.00p 7.60p 7.80p 8524666
16/05/2025 7.60p 7.63p 7.52p 7.60p 3308524
15/05/2025 7.60p 7.70p 7.50p 7.60p 3733991
14/05/2025 7.65p 7.80p 7.50p 7.65p 2660703
13/05/2025 7.55p 7.80p 7.50p 7.80p 3189306
12/05/2025 7.80p 7.90p 7.48p 7.55p 7551283
09/05/2025 7.70p 7.90p 7.60p 7.80p 2641933
08/05/2025 7.60p 7.78p 7.50p 7.70p 3288969
07/05/2025 7.60p 7.70p 7.51p 7.60p 1349759
06/05/2025 7.55p 7.70p 7.50p 7.60p 3851681
02/05/2025 7.60p 7.65p 7.50p 7.55p 4442462
01/05/2025 7.55p 7.65p 7.47p 7.60p 3630851
30/04/2025 7.50p 7.60p 7.40p 7.60p 2479216
29/04/2025 7.50p 7.65p 7.40p 7.50p 3546318
28/04/2025 7.60p 7.90p 7.50p 7.55p 14193982
25/04/2025 7.30p 7.90p 7.30p 7.60p 13846639
24/04/2025 7.05p 7.40p 6.98p 7.30p 2600515
23/04/2025 7.65p 7.65p 6.85p 7.05p 25441880
22/04/2025 7.40p 7.70p 7.30p 7.50p 14742095
17/04/2025 6.95p 7.38p 6.93p 7.30p 10679035
16/04/2025 6.70p 7.10p 6.60p 7.00p 9504296
15/04/2025 6.65p 6.80p 6.60p 6.70p 4442108
14/04/2025 6.50p 6.80p 6.50p 6.65p 8606509
11/04/2025 6.20p 6.67p 6.20p 6.50p 9726609
10/04/2025 6.10p 6.50p 6.07p 6.20p 4392423
09/04/2025 6.05p 6.15p 5.88p 6.10p 13708429
08/04/2025 6.00p 6.39p 5.99p 6.08p 13353298
07/04/2025 5.85p 6.10p 5.41p 6.00p 13995715
04/04/2025 6.20p 6.30p 5.90p 6.00p 3817373
03/04/2025 6.55p 6.63p 6.03p 6.20p 6374474
02/04/2025 6.75p 6.90p 6.42p 6.55p 9709260
01/04/2025 6.40p 6.89p 6.35p 6.70p 8550641
31/03/2025 6.20p 6.65p 6.10p 6.26p 7549834
28/03/2025 5.75p 6.30p 5.75p 6.20p 7699144
27/03/2025 5.60p 5.80p 5.50p 5.80p 3252465
26/03/2025 5.50p 5.60p 5.46p 5.52p 2924878
25/03/2025 5.40p 5.60p 5.36p 5.50p 1502788
24/03/2025 5.50p 5.60p 5.36p 5.40p 2693870
21/03/2025 5.40p 5.67p 5.40p 5.55p 3696755
20/03/2025 5.40p 5.50p 5.30p 5.40p 2059827
19/03/2025 5.60p 5.60p 5.40p 5.40p 2419418
18/03/2025 5.65p 5.70p 5.50p 5.60p 2264449
17/03/2025 5.75p 5.80p 5.50p 5.65p 2261918
14/03/2025 5.40p 5.77p 5.32p 5.75p 5077762
13/03/2025 5.40p 5.50p 5.30p 5.40p 1729438
12/03/2025 5.25p 5.48p 5.20p 5.40p 1887983
11/03/2025 5.35p 5.35p 5.21p 5.25p 1674586
10/03/2025 5.50p 5.60p 5.30p 5.35p 2839700
07/03/2025 5.60p 5.70p 5.40p 5.50p 3059242
06/03/2025 5.70p 5.80p 5.40p 5.50p 3420845
05/03/2025 5.40p 5.80p 5.40p 5.70p 4306754
04/03/2025 5.50p 5.60p 5.30p 5.40p 1505733
03/03/2025 5.55p 5.60p 5.33p 5.50p 3139803
28/02/2025 5.65p 5.68p 5.50p 5.55p 1563762

*Close Price adjusted for both dividends and splits