Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits