Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
14/02/2023 1.85p 1.88p 1.82p 1.85p 1395026
13/02/2023 1.80p 1.94p 1.80p 1.85p 3490994
10/02/2023 1.65p 1.89p 1.65p 1.80p 4307854
09/02/2023 1.60p 1.70p 1.60p 1.65p 218794
08/02/2023 1.55p 1.70p 1.55p 1.60p 3336567
07/02/2023 1.55p 1.56p 1.51p 1.55p 612342
06/02/2023 1.55p 1.58p 1.50p 1.55p 1482985
03/02/2023 1.60p 1.60p 1.52p 1.60p 596528
02/02/2023 1.63p 1.65p 1.52p 1.60p 686942
01/02/2023 1.65p 1.68p 1.60p 1.63p 1792240
31/01/2023 1.60p 1.85p 1.57p 1.65p 9054142
30/01/2023 1.50p 1.50p 1.45p 1.50p 292512
27/01/2023 1.50p 1.53p 1.45p 1.50p 143475
26/01/2023 1.48p 1.54p 1.44p 1.50p 165411
25/01/2023 1.53p 1.55p 1.38p 1.48p 2002834
24/01/2023 1.53p 1.54p 1.51p 1.53p 23052
23/01/2023 1.53p 1.53p 1.50p 1.53p 390625
20/01/2023 1.55p 1.60p 1.51p 1.53p 1900812
19/01/2023 1.53p 1.58p 1.53p 1.55p 630370
18/01/2023 1.53p 1.55p 1.50p 1.53p 371805
17/01/2023 1.78p 1.78p 1.50p 1.53p 3477436
16/01/2023 1.55p 1.80p 1.55p 1.78p 4602107
13/01/2023 1.43p 1.60p 1.43p 1.55p 3087457
12/01/2023 1.35p 1.48p 1.32p 1.43p 749132
11/01/2023 1.33p 1.39p 1.31p 1.35p 966718
10/01/2023 1.28p 1.36p 1.25p 1.33p 1293363
09/01/2023 1.28p 1.30p 1.27p 1.28p 1124429
06/01/2023 1.33p 1.33p 1.26p 1.28p 518418
05/01/2023 1.35p 1.35p 1.30p 1.33p 1275798
04/01/2023 1.33p 1.39p 1.30p 1.35p 1281998
03/01/2023 1.23p 1.38p 1.20p 1.33p 2626692
30/12/2022 1.23p 1.25p 1.23p 1.23p 244631
29/12/2022 1.23p 1.25p 1.23p 1.23p 373696
28/12/2022 1.23p 1.25p 1.23p 1.23p 383865
23/12/2022 1.25p 1.25p 1.23p 1.23p 10412
22/12/2022 1.23p 1.23p 1.23p 1.23p 23151
21/12/2022 1.25p 1.25p 1.23p 1.23p 87779
20/12/2022 1.23p 1.24p 1.22p 1.23p 495230
19/12/2022 1.23p 1.25p 1.22p 1.23p 401030
16/12/2022 1.23p 1.25p 1.23p 1.23p 12298
15/12/2022 1.23p 1.23p 1.22p 1.23p 200000
14/12/2022 1.23p 1.25p 1.22p 1.23p 1068810
13/12/2022 1.23p 1.23p 1.23p 1.23p 0
12/12/2022 1.25p 1.25p 1.21p 1.23p 16217
09/12/2022 1.25p 1.25p 1.20p 1.23p 433336
08/12/2022 1.23p 1.23p 1.20p 1.23p 10000
07/12/2022 1.23p 1.23p 1.20p 1.23p 97868
06/12/2022 1.20p 1.25p 1.18p 1.23p 902762
05/12/2022 1.23p 1.23p 1.15p 1.15p 534936
02/12/2022 1.18p 1.20p 1.17p 1.20p 0
01/12/2022 1.15p 1.20p 1.12p 1.18p 1202150
30/11/2022 1.15p 1.17p 1.15p 1.15p 0
29/11/2022 1.15p 1.17p 1.15p 1.15p 5000
28/11/2022 1.15p 1.15p 1.10p 1.15p 259695
25/11/2022 1.15p 1.15p 1.10p 1.15p 91746
24/11/2022 1.20p 1.20p 1.13p 1.15p 603224
23/11/2022 1.20p 1.20p 1.16p 1.20p 232696
22/11/2022 1.23p 1.23p 1.20p 1.20p 639468
21/11/2022 1.15p 1.23p 1.15p 1.23p 988949
18/11/2022 1.08p 1.15p 1.07p 1.15p 1119335
17/11/2022 1.08p 1.09p 1.05p 1.08p 22789
16/11/2022 1.00p 1.12p 0.97p 1.08p 2966375
15/11/2022 0.93p 1.00p 0.93p 1.00p 1559628
14/11/2022 0.93p 0.93p 0.93p 0.93p 350000
11/11/2022 0.90p 0.93p 0.86p 0.93p 495999
10/11/2022 0.90p 0.93p 0.90p 0.90p 547320
09/11/2022 0.90p 0.91p 0.85p 0.90p 379484
08/11/2022 0.83p 0.93p 0.83p 0.90p 1290638
07/11/2022 0.83p 0.84p 0.83p 0.83p 312714
04/11/2022 0.83p 0.84p 0.81p 0.83p 189488
03/11/2022 0.83p 0.85p 0.80p 0.83p 106017
02/11/2022 0.83p 0.83p 0.80p 0.83p 120892
01/11/2022 0.83p 0.83p 0.81p 0.83p 304256
31/10/2022 0.83p 0.83p 0.80p 0.83p 3384
28/10/2022 0.83p 0.83p 0.80p 0.83p 212196
27/10/2022 0.83p 0.85p 0.83p 0.83p 956211
26/10/2022 0.83p 0.83p 0.83p 0.83p 97926
25/10/2022 0.83p 0.83p 0.80p 0.83p 42125
24/10/2022 0.83p 0.83p 0.80p 0.83p 799684
21/10/2022 0.83p 0.85p 0.80p 0.83p 1379757
20/10/2022 0.83p 0.84p 0.82p 0.83p 211148
19/10/2022 0.83p 0.85p 0.82p 0.83p 231495
18/10/2022 0.88p 0.89p 0.81p 0.83p 2314572
17/10/2022 0.95p 0.95p 0.85p 0.88p 3435845
14/10/2022 0.93p 0.99p 0.92p 0.95p 171069
13/10/2022 0.90p 1.00p 0.90p 0.93p 895950
12/10/2022 0.88p 0.94p 0.88p 0.90p 152946
11/10/2022 0.88p 0.90p 0.88p 0.88p 1261678
10/10/2022 0.88p 0.90p 0.88p 0.88p 6000
07/10/2022 0.88p 0.90p 0.85p 0.88p 760902
06/10/2022 0.93p 0.93p 0.81p 0.88p 1281001
05/10/2022 0.93p 0.94p 0.85p 0.93p 231486
04/10/2022 0.95p 0.97p 0.93p 0.93p 805303
03/10/2022 1.00p 1.00p 0.92p 0.95p 525355
30/09/2022 1.00p 1.00p 1.00p 1.00p 0
29/09/2022 1.00p 1.00p 1.00p 1.00p 0
28/09/2022 1.00p 1.00p 0.99p 1.00p 122262
27/09/2022 1.00p 1.00p 0.95p 1.00p 271371
26/09/2022 1.00p 1.01p 1.00p 1.00p 59405
23/09/2022 1.00p 1.05p 0.95p 1.00p 379159
22/09/2022 1.00p 1.01p 0.95p 1.00p 98769
21/09/2022 1.00p 1.00p 1.00p 1.00p 0
20/09/2022 1.00p 1.00p 0.95p 1.00p 6522
19/09/2022 1.00p 1.02p 0.95p 1.00p 15200
16/09/2022 1.00p 1.02p 0.95p 1.00p 15200
15/09/2022 1.00p 1.00p 1.00p 1.00p 0
14/09/2022 1.00p 1.00p 0.95p 1.00p 255788
13/09/2022 1.05p 1.05p 0.99p 1.03p 1096121
12/09/2022 1.03p 1.05p 1.03p 1.05p 1344174
09/09/2022 1.03p 1.03p 1.03p 1.03p 0
08/09/2022 1.03p 1.03p 0.99p 1.03p 587958
07/09/2022 1.03p 1.04p 1.03p 1.03p 390087
06/09/2022 1.03p 1.03p 1.03p 1.03p 0
05/09/2022 1.03p 1.04p 1.03p 1.03p 28393
02/09/2022 1.03p 1.04p 0.99p 1.03p 697833
01/09/2022 1.05p 1.05p 0.99p 1.03p 209988
31/08/2022 1.05p 1.05p 1.00p 1.05p 900799
30/08/2022 1.05p 1.09p 1.02p 1.05p 327205
29/08/2022 1.05p 1.09p 1.05p 1.05p 459
26/08/2022 1.05p 1.09p 1.05p 1.05p 459
25/08/2022 1.05p 1.09p 1.05p 1.05p 203000
24/08/2022 1.03p 1.08p 1.03p 1.05p 666743
23/08/2022 1.00p 1.05p 0.97p 1.03p 706130
22/08/2022 1.00p 1.04p 1.00p 1.00p 700000
19/08/2022 1.00p 1.04p 0.96p 1.00p 368820
18/08/2022 1.00p 1.00p 1.00p 1.00p 0
17/08/2022 1.00p 1.04p 0.97p 1.00p 352191
16/08/2022 1.00p 1.00p 0.98p 1.00p 250000
15/08/2022 1.00p 1.01p 0.97p 1.00p 12687
12/08/2022 1.00p 1.02p 1.00p 1.00p 343254
11/08/2022 1.00p 1.03p 1.00p 1.00p 4000
10/08/2022 1.00p 1.02p 0.97p 1.00p 933379
09/08/2022 1.00p 1.00p 1.00p 1.00p 14500
08/08/2022 1.00p 1.00p 0.97p 1.00p 1217744
05/08/2022 1.00p 1.00p 0.99p 1.00p 1128898
04/08/2022 1.00p 1.00p 0.96p 1.00p 572993
03/08/2022 1.00p 1.00p 0.99p 1.00p 261555
02/08/2022 1.00p 1.00p 0.98p 1.00p 848826
01/08/2022 1.00p 1.01p 0.96p 1.00p 487373
29/07/2022 1.00p 1.02p 0.93p 1.00p 4147621
28/07/2022 1.00p 1.03p 0.92p 1.00p 2765777
27/07/2022 1.00p 1.00p 0.96p 1.00p 165066
26/07/2022 1.00p 1.00p 0.96p 1.00p 271433
25/07/2022 0.98p 1.05p 0.98p 1.00p 1623714
22/07/2022 0.98p 0.99p 0.95p 0.95p 815819
21/07/2022 0.88p 0.95p 0.88p 0.95p 1020266
20/07/2022 0.95p 0.95p 0.86p 0.88p 43301
19/07/2022 0.90p 0.94p 0.87p 0.90p 1448616
18/07/2022 0.90p 0.94p 0.90p 0.90p 359467
15/07/2022 0.90p 0.94p 0.86p 0.90p 1503702
14/07/2022 0.90p 0.90p 0.90p 0.90p 31979
13/07/2022 0.90p 0.90p 0.86p 0.90p 67948
12/07/2022 0.90p 0.90p 0.90p 0.90p 0
11/07/2022 0.90p 0.92p 0.86p 0.90p 71163
08/07/2022 0.90p 0.93p 0.88p 0.90p 761920

*Close Price adjusted for both dividends and splits