Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/08/2019 0.63p 0.74p 0.63p 0.70p 2647126
19/08/2019 0.63p 0.63p 0.63p 0.63p 913255
16/08/2019 0.63p 0.64p 0.60p 0.63p 2394921
15/08/2019 0.63p 0.65p 0.60p 0.63p 1376260
14/08/2019 0.65p 0.65p 0.60p 0.63p 1017018
13/08/2019 0.65p 0.68p 0.63p 0.65p 749970
12/08/2019 0.65p 0.68p 0.62p 0.65p 130754
09/08/2019 0.70p 0.71p 0.61p 0.65p 3120925
08/08/2019 0.70p 0.90p 0.70p 0.70p 5798376
07/08/2019 0.70p 0.74p 0.70p 0.70p 892797
06/08/2019 0.70p 0.75p 0.68p 0.70p 3422304
05/08/2019 0.68p 0.80p 0.68p 0.70p 683260
02/08/2019 0.68p 0.70p 0.68p 0.68p 242502
01/08/2019 0.68p 0.70p 0.65p 0.68p 1238578
31/07/2019 0.75p 0.77p 0.73p 0.75p 4828627
30/07/2019 0.73p 0.77p 0.73p 0.75p 1701349
29/07/2019 0.60p 0.78p 0.56p 0.75p 3405356
26/07/2019 0.60p 0.64p 0.59p 0.60p 686055
25/07/2019 0.60p 0.62p 0.60p 0.60p 340948
24/07/2019 0.60p 0.62p 0.60p 0.60p 193372
23/07/2019 0.60p 0.62p 0.57p 0.60p 144166
22/07/2019 0.60p 0.62p 0.56p 0.60p 237175
19/07/2019 0.60p 0.62p 0.60p 0.60p 45361
18/07/2019 0.60p 0.62p 0.60p 0.60p 100000
17/07/2019 0.60p 0.65p 0.60p 0.60p 2000000
16/07/2019 0.60p 0.62p 0.60p 0.60p 20813
15/07/2019 0.60p 0.62p 0.60p 0.60p 122421
12/07/2019 0.60p 0.63p 0.60p 0.60p 883546
11/07/2019 0.60p 0.65p 0.60p 0.60p 2147649
10/07/2019 0.60p 0.60p 0.60p 0.60p 0
09/07/2019 0.60p 0.63p 0.60p 0.60p 48809
08/07/2019 0.63p 0.64p 0.55p 0.60p 485048
05/07/2019 0.63p 0.64p 0.63p 0.63p 506696
04/07/2019 0.63p 0.63p 0.60p 0.63p 630000
03/07/2019 0.63p 0.65p 0.62p 0.63p 294649
02/07/2019 0.63p 0.65p 0.62p 0.63p 209829
01/07/2019 0.65p 0.70p 0.60p 0.63p 1808609
28/06/2019 0.65p 0.70p 0.60p 0.65p 3451368
27/06/2019 0.60p 0.69p 0.60p 0.65p 1150622
26/06/2019 0.60p 0.65p 0.60p 0.60p 1475609
25/06/2019 0.65p 0.68p 0.50p 0.60p 2875407
24/06/2019 0.68p 0.74p 0.68p 0.68p 212179
21/06/2019 0.68p 0.75p 0.68p 0.68p 293489
20/06/2019 0.65p 0.75p 0.65p 0.68p 2357360
19/06/2019 0.68p 0.71p 0.65p 0.65p 2075000
18/06/2019 0.65p 0.75p 0.65p 0.68p 687249
17/06/2019 0.65p 0.69p 0.65p 0.65p 316970
14/06/2019 0.65p 0.66p 0.61p 0.65p 1530280
13/06/2019 0.65p 0.67p 0.65p 0.65p 1075276
12/06/2019 0.65p 0.67p 0.63p 0.65p 237799
11/06/2019 0.65p 0.67p 0.63p 0.65p 171000
10/06/2019 0.65p 0.65p 0.63p 0.65p 342018
07/06/2019 0.65p 0.69p 0.64p 0.65p 55059
06/06/2019 0.70p 0.70p 0.64p 0.65p 1750000
05/06/2019 0.70p 0.70p 0.67p 0.70p 200000
04/06/2019 0.70p 0.74p 0.67p 0.70p 2347733
03/06/2019 0.73p 0.73p 0.67p 0.70p 628714
31/05/2019 0.65p 0.75p 0.65p 0.68p 591714
30/05/2019 0.65p 0.70p 0.58p 0.65p 2749731
29/05/2019 0.75p 0.75p 0.74p 0.75p 109980
28/05/2019 0.75p 0.80p 0.70p 0.75p 2072271
24/05/2019 0.75p 0.80p 0.74p 0.75p 134812
23/05/2019 0.78p 0.80p 0.74p 0.75p 645803
22/05/2019 0.78p 0.81p 0.72p 0.78p 587565
21/05/2019 0.78p 0.81p 0.78p 0.78p 18411
20/05/2019 0.78p 0.81p 0.75p 0.78p 571906
17/05/2019 0.78p 0.83p 0.74p 0.78p 396999
16/05/2019 0.78p 0.84p 0.74p 0.78p 292213
15/05/2019 0.78p 0.84p 0.75p 0.78p 255729
14/05/2019 0.78p 0.85p 0.75p 0.78p 1028999
13/05/2019 0.75p 0.85p 0.74p 0.78p 484352
10/05/2019 0.75p 0.84p 0.72p 0.75p 1218577
09/05/2019 0.75p 0.78p 0.71p 0.75p 1141206
08/05/2019 0.78p 0.78p 0.71p 0.75p 1423786
07/05/2019 0.78p 0.82p 0.70p 0.78p 602444
03/05/2019 0.75p 0.85p 0.74p 0.78p 1595859
02/05/2019 0.80p 0.89p 0.80p 0.80p 1232521
01/05/2019 0.80p 0.90p 0.80p 0.80p 937096
30/04/2019 0.80p 0.88p 0.79p 0.80p 673286
29/04/2019 0.80p 0.89p 0.80p 0.80p 367066
26/04/2019 0.90p 0.90p 0.80p 0.80p 4252094
25/04/2019 1.00p 1.04p 0.85p 0.90p 2578368
24/04/2019 0.98p 1.00p 0.69p 0.90p 10771205
23/04/2019 1.08p 1.13p 1.04p 1.08p 1332692
18/04/2019 1.00p 1.24p 0.95p 1.08p 7358615
17/04/2019 0.93p 1.09p 0.85p 1.00p 4066204
16/04/2019 0.93p 1.00p 0.89p 0.93p 4177918
15/04/2019 0.75p 1.00p 0.75p 0.93p 10780537
12/04/2019 0.65p 1.03p 0.64p 0.75p 16536411
11/04/2019 0.70p 0.70p 0.60p 0.65p 6962786
10/04/2019 0.65p 0.73p 0.56p 0.70p 11033955
09/04/2019 0.75p 0.75p 0.57p 0.65p 9956012
08/04/2019 0.75p 0.77p 0.70p 0.75p 1468460
05/04/2019 0.78p 0.85p 0.70p 0.75p 2084460
04/04/2019 0.78p 0.85p 0.73p 0.78p 1788335
03/04/2019 0.78p 0.85p 0.70p 0.78p 2375000
02/04/2019 0.90p 0.90p 0.73p 0.78p 5771984
01/04/2019 0.85p 1.15p 0.70p 0.90p 20859998
29/03/2019 0.50p 0.94p 0.45p 0.85p 17017382
28/03/2019 0.50p 0.53p 0.49p 0.50p 5262483
27/03/2019 0.50p 0.55p 0.50p 0.50p 1193701
26/03/2019 0.50p 0.55p 0.50p 0.50p 2678911
25/03/2019 0.50p 0.55p 0.49p 0.50p 5484571
22/03/2019 0.50p 0.53p 0.45p 0.50p 2639884
21/03/2019 0.53p 0.57p 0.49p 0.50p 1280586
20/03/2019 0.55p 0.57p 0.51p 0.53p 1521236
19/03/2019 0.55p 0.58p 0.46p 0.55p 6316674
18/03/2019 0.58p 0.60p 0.51p 0.55p 5656820
15/03/2019 0.50p 0.64p 0.40p 0.58p 7572848
14/03/2019 0.55p 0.56p 0.52p 0.55p 1904371
13/03/2019 0.55p 0.57p 0.51p 0.55p 470906
12/03/2019 0.55p 0.60p 0.51p 0.55p 5138593
11/03/2019 0.55p 0.60p 0.50p 0.55p 3908372
08/03/2019 0.68p 0.71p 0.55p 0.63p 3200799
07/03/2019 0.35p 0.77p 0.35p 0.68p 23171514
06/03/2019 0.75p 0.75p 0.30p 0.35p 16219671
05/03/2019 0.68p 0.85p 0.68p 0.75p 3738538
04/03/2019 0.75p 0.75p 0.66p 0.68p 3771733
01/03/2019 0.80p 0.82p 0.72p 0.78p 2033592
28/02/2019 0.73p 0.83p 0.73p 0.80p 2004446
27/02/2019 0.63p 0.80p 0.50p 0.73p 6232197
26/02/2019 0.83p 0.89p 0.81p 0.85p 2701552
25/02/2019 0.78p 0.89p 0.78p 0.83p 2223768
22/02/2019 0.88p 0.88p 0.75p 0.78p 8587940
21/02/2019 0.88p 0.90p 0.86p 0.88p 6140090
20/02/2019 0.91p 0.94p 0.87p 0.88p 730182
19/02/2019 0.98p 0.98p 0.90p 0.91p 3268696
18/02/2019 1.00p 1.20p 0.96p 0.98p 11627753
15/02/2019 0.98p 1.04p 0.97p 1.00p 4781185
14/02/2019 1.03p 1.04p 0.96p 0.98p 4729535
13/02/2019 1.10p 1.12p 1.03p 1.03p 3310434
12/02/2019 1.18p 1.18p 1.00p 1.10p 6869403
11/02/2019 1.35p 1.36p 1.06p 1.18p 7611439
08/02/2019 1.35p 1.52p 1.30p 1.35p 4866804
07/02/2019 1.38p 1.41p 1.31p 1.35p 2389878
06/02/2019 1.40p 1.43p 1.30p 1.38p 3996866
05/02/2019 1.45p 1.48p 1.25p 1.40p 5484542
04/02/2019 1.60p 1.69p 1.41p 1.45p 6090113
01/02/2019 1.35p 1.81p 1.35p 1.60p 30729496
31/01/2019 1.20p 1.30p 1.10p 1.25p 5409763
30/01/2019 1.25p 1.29p 1.00p 1.20p 28109540
29/01/2019 1.33p 1.35p 1.24p 1.25p 6787776
28/01/2019 1.20p 1.41p 1.18p 1.33p 8544206
25/01/2019 1.25p 1.35p 1.13p 1.20p 5855795
24/01/2019 1.45p 1.55p 1.00p 1.25p 25655732
23/01/2019 1.55p 1.69p 1.43p 1.45p 11871163
22/01/2019 1.33p 1.70p 1.32p 1.55p 14666546
21/01/2019 0.95p 1.58p 0.91p 1.33p 19204672
18/01/2019 0.78p 1.00p 0.78p 0.95p 4174108
17/01/2019 0.83p 0.85p 0.74p 0.78p 4539347
16/01/2019 0.78p 0.85p 0.78p 0.83p 7503099
15/01/2019 0.78p 0.85p 0.78p 0.78p 2079665
14/01/2019 0.80p 0.82p 0.75p 0.78p 5230380
11/01/2019 0.80p 0.83p 0.76p 0.80p 7309064
10/01/2019 0.80p 0.85p 0.73p 0.80p 8273576
09/01/2019 0.73p 0.84p 0.70p 0.80p 4149922
08/01/2019 0.80p 0.80p 0.69p 0.75p 6728235
07/01/2019 0.85p 0.90p 0.77p 0.80p 13378048
04/01/2019 0.83p 0.95p 0.68p 0.85p 35684708
03/01/2019 0.43p 0.95p 0.43p 0.83p 32801244
02/01/2019 0.40p 0.50p 0.30p 0.40p 3003721
31/12/2018 0.55p 0.59p 0.33p 0.40p 2066275
28/12/2018 0.55p 0.59p 0.50p 0.55p 2398995
27/12/2018 0.45p 0.60p 0.42p 0.55p 969054
24/12/2018 0.45p 0.50p 0.40p 0.45p 5405026
21/12/2018 0.48p 0.48p 0.45p 0.45p 908630
20/12/2018 0.50p 0.50p 0.47p 0.48p 1238842
19/12/2018 0.50p 0.54p 0.46p 0.50p 6182114
18/12/2018 0.58p 0.58p 0.48p 0.55p 1828539
17/12/2018 0.68p 0.73p 0.58p 0.58p 4033425
14/12/2018 0.60p 0.74p 0.53p 0.68p 11081064
13/12/2018 0.55p 0.65p 0.46p 0.60p 6099523
12/12/2018 0.53p 0.60p 0.42p 0.55p 7714867
11/12/2018 0.53p 0.60p 0.43p 0.53p 9031772
10/12/2018 0.60p 0.60p 0.37p 0.53p 20254160
07/12/2018 0.60p 0.79p 0.40p 0.60p 25284154
06/12/2018 1.38p 1.38p 0.43p 0.60p 110957800
05/12/2018 1.38p 1.38p 1.25p 1.38p 20000
04/12/2018 1.38p 1.38p 1.38p 1.38p 0
03/12/2018 1.48p 1.48p 1.31p 1.38p 294896
30/11/2018 1.48p 1.49p 1.30p 1.48p 633000
29/11/2018 1.60p 1.60p 1.48p 1.48p 26657
28/11/2018 1.60p 1.70p 1.60p 1.60p 1238
27/11/2018 1.60p 1.70p 1.60p 1.60p 3902
26/11/2018 1.63p 1.63p 1.60p 1.60p 0
23/11/2018 1.63p 1.75p 1.50p 1.63p 214000
22/11/2018 1.63p 1.63p 1.50p 1.63p 75000
21/11/2018 1.63p 1.63p 1.50p 1.63p 30881
20/11/2018 1.63p 1.63p 1.55p 1.63p 4378
19/11/2018 1.63p 1.63p 1.56p 1.63p 288265
16/11/2018 1.63p 1.63p 1.63p 1.63p 948118
15/11/2018 1.75p 1.75p 1.58p 1.63p 1687614
14/11/2018 1.75p 1.75p 1.75p 1.75p 0
13/11/2018 1.75p 1.75p 1.63p 1.75p 20000
12/11/2018 1.63p 2.00p 1.63p 1.75p 206000
09/11/2018 1.63p 1.75p 1.57p 1.63p 77700
08/11/2018 1.63p 1.70p 1.63p 1.63p 15000
07/11/2018 1.63p 1.63p 1.63p 1.63p 0
06/11/2018 1.63p 1.63p 1.63p 1.63p 0
05/11/2018 1.50p 1.76p 1.50p 1.63p 200000

*Close Price adjusted for both dividends and splits