Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/01/2022 1.45p 1.65p 1.45p 1.63p 2670347
14/01/2022 1.45p 1.50p 1.45p 1.45p 333
13/01/2022 1.45p 1.50p 1.45p 1.45p 333
12/01/2022 1.45p 1.45p 1.45p 1.45p 0
10/01/2022 1.43p 1.50p 1.43p 1.45p 615449
07/01/2022 1.43p 1.43p 1.39p 1.43p 2310
06/01/2022 1.43p 1.43p 1.39p 1.43p 86646
05/01/2022 1.45p 1.49p 1.41p 1.43p 337590
04/01/2022 1.45p 1.50p 1.40p 1.45p 841529
03/01/2022 1.45p 1.45p 1.43p 1.45p 100000
31/12/2021 1.45p 1.45p 1.43p 1.45p 100000
30/12/2021 1.45p 1.50p 1.43p 1.45p 424974
29/12/2021 1.38p 1.50p 1.38p 1.45p 4752452
28/12/2021 1.38p 1.38p 1.37p 1.38p 26993
27/12/2021 1.38p 1.38p 1.37p 1.38p 26993
24/12/2021 1.38p 1.38p 1.37p 1.38p 26993
23/12/2021 1.38p 1.40p 1.37p 1.38p 64976
22/12/2021 1.38p 1.40p 1.37p 1.38p 50333
21/12/2021 1.35p 1.38p 1.31p 1.38p 1023890
20/12/2021 1.33p 1.39p 1.30p 1.35p 1625892
17/12/2021 1.25p 1.35p 1.25p 1.33p 5058753
16/12/2021 1.23p 1.30p 1.23p 1.25p 1398084
15/12/2021 1.33p 1.33p 1.21p 1.23p 2748922
14/12/2021 1.33p 1.34p 1.18p 1.33p 3994471
13/12/2021 1.33p 1.34p 1.26p 1.33p 990945
10/12/2021 1.33p 1.34p 1.27p 1.30p 2087766
09/12/2021 1.30p 1.35p 1.25p 1.33p 1482310
08/12/2021 1.38p 1.38p 1.26p 1.30p 325908
07/12/2021 1.40p 1.40p 1.35p 1.38p 1025743
06/12/2021 1.43p 1.48p 1.35p 1.40p 1625174
03/12/2021 1.43p 1.55p 1.40p 1.43p 683552
02/12/2021 1.43p 1.43p 1.38p 1.43p 108262
01/12/2021 1.43p 1.50p 1.43p 1.43p 66799
30/11/2021 1.40p 1.48p 1.35p 1.43p 789039
29/11/2021 1.45p 1.46p 1.30p 1.40p 464753
26/11/2021 1.50p 1.50p 1.43p 1.45p 1206564
25/11/2021 1.53p 1.53p 1.50p 1.50p 118974
24/11/2021 1.55p 1.59p 1.51p 1.53p 1136382
23/11/2021 1.60p 1.60p 1.51p 1.55p 1582752
22/11/2021 1.63p 1.67p 1.57p 1.60p 884053
19/11/2021 1.63p 1.68p 1.57p 1.63p 750378
18/11/2021 1.63p 1.63p 1.57p 1.63p 308915
17/11/2021 1.58p 1.65p 1.58p 1.63p 794253
16/11/2021 1.55p 1.65p 1.53p 1.58p 1079239
15/11/2021 1.55p 1.57p 1.53p 1.55p 427152
12/11/2021 1.63p 1.63p 1.53p 1.55p 1311909
11/11/2021 1.68p 1.69p 1.61p 1.63p 2243310
10/11/2021 1.55p 1.70p 1.55p 1.68p 1914009
09/11/2021 1.53p 1.59p 1.49p 1.55p 1920592
08/11/2021 1.53p 1.60p 1.45p 1.53p 1760792
05/11/2021 1.50p 1.53p 1.48p 1.53p 1001184
04/11/2021 1.50p 1.53p 1.47p 1.50p 678203
03/11/2021 1.55p 1.60p 1.50p 1.50p 2054666
02/11/2021 1.40p 1.58p 1.40p 1.55p 5537884
01/11/2021 1.38p 1.40p 1.35p 1.40p 2299723
29/10/2021 1.45p 1.45p 1.38p 1.38p 674689
28/10/2021 1.40p 1.45p 1.40p 1.45p 248908
27/10/2021 1.50p 1.50p 1.40p 1.40p 2141490
26/10/2021 1.40p 1.50p 1.40p 1.48p 1216590
25/10/2021 1.45p 1.45p 1.40p 1.40p 993834
22/10/2021 1.35p 1.50p 1.32p 1.45p 5915297
21/10/2021 1.33p 1.35p 1.28p 1.35p 1182561
20/10/2021 1.25p 1.33p 1.25p 1.33p 2830705
19/10/2021 1.30p 1.30p 1.21p 1.25p 1623138
18/10/2021 1.25p 1.35p 1.25p 1.30p 4410188
15/10/2021 1.28p 1.29p 1.25p 1.28p 1085109
14/10/2021 1.28p 1.30p 1.27p 1.28p 1590015
13/10/2021 1.28p 1.30p 1.25p 1.28p 2316530
12/10/2021 1.28p 1.30p 1.25p 1.28p 1682052
11/10/2021 1.25p 1.29p 1.25p 1.28p 156863
08/10/2021 1.23p 1.27p 1.22p 1.25p 953946
07/10/2021 1.28p 1.30p 1.22p 1.23p 2092833
06/10/2021 1.28p 1.32p 1.28p 1.28p 151
05/10/2021 1.28p 1.28p 1.22p 1.28p 98812
04/10/2021 1.28p 1.28p 1.22p 1.28p 482184
01/10/2021 1.30p 1.30p 1.25p 1.28p 1946265
30/09/2021 1.28p 1.32p 1.25p 1.30p 736300
29/09/2021 1.28p 1.28p 1.28p 1.28p 905297
28/09/2021 1.28p 1.29p 1.25p 1.28p 2376088
27/09/2021 1.28p 1.29p 1.26p 1.28p 1061693
24/09/2021 1.28p 1.29p 1.26p 1.28p 794842
23/09/2021 1.33p 1.33p 1.25p 1.28p 2182980
22/09/2021 1.33p 1.33p 1.27p 1.33p 1365032
21/09/2021 1.35p 1.35p 1.26p 1.33p 2253796
20/09/2021 1.43p 1.43p 1.31p 1.35p 1282496
17/09/2021 1.33p 1.33p 1.31p 1.33p 577358
16/09/2021 1.33p 1.33p 1.31p 1.33p 2264948
15/09/2021 1.33p 1.34p 1.31p 1.33p 1680290
14/09/2021 1.38p 1.39p 1.30p 1.33p 3829505
13/09/2021 1.40p 1.40p 1.35p 1.40p 1375457
10/09/2021 1.33p 1.40p 1.33p 1.40p 4235422
09/09/2021 1.33p 1.34p 1.31p 1.33p 1957155
08/09/2021 1.33p 1.34p 1.31p 1.33p 563309
07/09/2021 1.38p 1.38p 1.31p 1.33p 9250725
06/09/2021 1.38p 1.38p 1.35p 1.38p 1723205
03/09/2021 1.38p 1.39p 1.35p 1.38p 2221430
02/09/2021 1.38p 1.39p 1.35p 1.38p 1029321
01/09/2021 1.38p 1.39p 1.36p 1.38p 352568
31/08/2021 1.38p 1.39p 1.30p 1.38p 2172265
30/08/2021 1.43p 1.43p 1.37p 1.38p 1596524
27/08/2021 1.43p 1.43p 1.37p 1.38p 1596524
26/08/2021 1.43p 1.44p 1.40p 1.43p 1337598
25/08/2021 1.45p 1.50p 1.40p 1.43p 2262133
24/08/2021 1.35p 1.50p 1.35p 1.45p 4017288
23/08/2021 1.33p 1.36p 1.32p 1.35p 4701330
20/08/2021 1.33p 1.33p 1.31p 1.33p 1228822
19/08/2021 1.38p 1.38p 1.30p 1.33p 1823953
18/08/2021 1.38p 1.38p 1.38p 1.38p 398403
17/08/2021 1.40p 1.44p 1.31p 1.38p 4337004
16/08/2021 1.35p 1.44p 1.33p 1.40p 4420775
13/08/2021 1.35p 1.40p 1.33p 1.35p 829928
12/08/2021 1.35p 1.40p 1.31p 1.32p 4465233
11/08/2021 1.35p 1.36p 1.30p 1.33p 4272821
10/08/2021 1.38p 1.38p 1.35p 1.38p 541092
09/08/2021 1.38p 1.40p 1.35p 1.38p 2756527
06/08/2021 1.43p 1.43p 1.35p 1.38p 3383324
05/08/2021 1.43p 1.43p 1.40p 1.43p 1688850
04/08/2021 1.50p 1.50p 1.40p 1.43p 8745851
03/08/2021 1.40p 1.50p 1.38p 1.50p 3703027
02/08/2021 1.40p 1.40p 1.38p 1.38p 1432325
30/07/2021 1.40p 1.40p 1.35p 1.38p 3384294
29/07/2021 1.40p 1.40p 1.35p 1.38p 2588194
28/07/2021 1.43p 1.45p 1.31p 1.38p 8370833
27/07/2021 1.75p 1.80p 1.30p 1.43p 38397688
26/07/2021 1.83p 1.83p 1.71p 1.75p 1458436
23/07/2021 1.83p 1.83p 1.79p 1.83p 2016524
22/07/2021 1.83p 1.85p 1.75p 1.83p 1346892
21/07/2021 1.83p 1.89p 1.80p 1.83p 2874656
20/07/2021 1.95p 1.95p 1.70p 1.83p 2588470
19/07/2021 1.95p 2.00p 1.91p 2.00p 5713241
16/07/2021 2.05p 2.05p 1.96p 2.00p 2132876
15/07/2021 2.05p 2.06p 2.02p 2.05p 240528
14/07/2021 2.05p 2.06p 2.01p 2.05p 1581040
13/07/2021 2.05p 2.08p 2.00p 2.05p 4421494
12/07/2021 2.05p 2.05p 2.00p 2.05p 46743
09/07/2021 2.05p 2.05p 2.00p 2.05p 128617
08/07/2021 2.05p 2.08p 2.00p 2.05p 1319823
07/07/2021 2.05p 2.10p 2.01p 2.05p 877746
06/07/2021 2.05p 2.09p 2.03p 2.05p 793730
05/07/2021 2.05p 2.10p 2.04p 2.10p 367079
02/07/2021 2.05p 2.07p 2.00p 2.05p 2233991
01/07/2021 2.03p 2.13p 1.95p 2.05p 3989516
30/06/2021 1.93p 2.03p 1.93p 2.03p 283370
29/06/2021 2.00p 2.00p 1.89p 1.93p 5020961
28/06/2021 2.00p 2.00p 1.94p 2.00p 3600006
25/06/2021 2.00p 2.04p 1.94p 2.00p 415000
24/06/2021 1.95p 2.06p 1.95p 2.00p 253012
23/06/2021 1.95p 2.07p 1.94p 1.95p 3009587
22/06/2021 2.10p 2.10p 1.90p 1.95p 1422686
21/06/2021 2.10p 2.10p 2.00p 2.10p 1623267
18/06/2021 2.10p 2.10p 2.00p 2.10p 4185556
17/06/2021 2.20p 2.20p 2.00p 2.10p 5957194
16/06/2021 2.25p 2.25p 2.17p 2.20p 950658
15/06/2021 2.05p 2.29p 2.00p 2.20p 3333612
14/06/2021 2.10p 2.17p 2.00p 2.05p 1075601
11/06/2021 2.05p 2.20p 2.00p 2.10p 3645949
10/06/2021 2.05p 2.12p 2.00p 2.12p 1429787
09/06/2021 2.05p 2.10p 2.00p 2.05p 1001755
08/06/2021 2.05p 2.10p 2.00p 2.05p 2550517
07/06/2021 2.05p 2.10p 2.00p 2.05p 3067876
04/06/2021 2.23p 2.23p 1.96p 2.10p 9513995
03/06/2021 2.35p 2.35p 2.19p 2.23p 1908928
02/06/2021 2.35p 2.40p 2.26p 2.35p 1437855
01/06/2021 2.33p 2.60p 2.30p 2.35p 7305732
31/05/2021 2.35p 2.60p 2.28p 2.33p 8467304
28/05/2021 2.35p 2.60p 2.28p 2.33p 8467304
27/05/2021 2.60p 2.60p 2.30p 2.35p 5554723
26/05/2021 2.05p 2.60p 2.00p 2.55p 7640797
25/05/2021 2.05p 2.10p 2.00p 2.05p 1923508
24/05/2021 2.05p 2.10p 1.96p 2.05p 759167
21/05/2021 2.00p 2.10p 1.80p 2.05p 4797153
20/05/2021 2.13p 2.23p 2.00p 2.05p 5677543
19/05/2021 2.08p 2.18p 1.96p 2.13p 5047533
18/05/2021 2.10p 2.42p 1.93p 2.08p 19039632
17/05/2021 1.75p 2.32p 1.71p 2.20p 23457576
14/05/2021 1.55p 1.85p 1.50p 1.75p 17924004
13/05/2021 1.48p 1.55p 1.46p 1.55p 2711437
12/05/2021 1.55p 1.60p 1.47p 1.55p 1317473
11/05/2021 1.43p 1.58p 1.41p 1.55p 3342664
10/05/2021 1.43p 1.45p 1.40p 1.43p 7315347
07/05/2021 1.40p 1.45p 1.35p 1.40p 5656162
06/05/2021 1.40p 1.40p 1.35p 1.40p 885794
05/05/2021 1.43p 1.43p 1.31p 1.40p 4709676
04/05/2021 1.45p 1.46p 1.40p 1.43p 1369456
03/05/2021 1.45p 1.50p 1.40p 1.45p 1171255
30/04/2021 1.45p 1.50p 1.40p 1.45p 1171255
29/04/2021 1.38p 1.54p 1.38p 1.45p 2123593
28/04/2021 1.45p 1.45p 1.40p 1.45p 2349924
27/04/2021 1.45p 1.45p 1.40p 1.45p 2844225
26/04/2021 1.38p 1.45p 1.37p 1.45p 8602395
23/04/2021 1.38p 1.38p 1.31p 1.38p 3318062
22/04/2021 1.38p 1.39p 1.35p 1.38p 5116363
21/04/2021 1.33p 1.35p 1.32p 1.33p 1376921
20/04/2021 1.38p 1.38p 1.35p 1.38p 521867
19/04/2021 1.38p 1.38p 1.35p 1.38p 2098544
16/04/2021 1.38p 1.40p 1.32p 1.38p 6813577
15/04/2021 1.43p 1.43p 1.35p 1.38p 6419285
14/04/2021 1.43p 1.45p 1.40p 1.43p 8108402
13/04/2021 1.63p 1.64p 1.42p 1.43p 16786492
12/04/2021 1.43p 1.58p 1.42p 1.55p 19369468

*Close Price adjusted for both dividends and splits