Metals Exploration plc (AIM:MTL)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
+0.25 (1.96%)
Oct 31, 2025, 4:35 PM GMT+1
Metals Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.75 | 13.20 | 12.75 | 13.00 | 13.00 | 1.96% | 2,651,971 |
| Oct 30, 2025 | 12.60 | 12.90 | 12.50 | 12.75 | 12.75 | 1.19% | 2,402,568 |
| Oct 29, 2025 | 12.45 | 12.90 | 12.45 | 12.60 | 12.60 | 1.61% | 3,934,663 |
| Oct 28, 2025 | 12.20 | 12.50 | 11.60 | 12.40 | 12.40 | 1.64% | 7,323,205 |
| Oct 27, 2025 | 12.75 | 12.89 | 12.12 | 12.20 | 12.20 | -5.06% | 5,472,086 |
| Oct 24, 2025 | 13.00 | 13.17 | 12.70 | 12.85 | 12.85 | -2.65% | 2,380,047 |
| Oct 23, 2025 | 12.50 | 13.20 | 12.46 | 13.20 | 13.20 | 7.32% | 3,262,214 |
| Oct 22, 2025 | 12.70 | 12.98 | 12.26 | 12.30 | 12.30 | -2.38% | 12,212,271 |
| Oct 21, 2025 | 13.80 | 13.80 | 12.50 | 12.60 | 12.60 | -8.03% | 9,335,340 |
| Oct 20, 2025 | 14.05 | 14.30 | 13.36 | 13.70 | 13.70 | -3.52% | 4,791,472 |
| Oct 17, 2025 | 14.30 | 14.90 | 13.80 | 14.20 | 14.20 | -2.07% | 6,850,623 |
| Oct 16, 2025 | 14.20 | 14.80 | 14.10 | 14.50 | 14.50 | 2.11% | 5,111,675 |
| Oct 15, 2025 | 13.60 | 14.25 | 13.53 | 14.20 | 14.20 | 4.41% | 6,758,155 |
| Oct 14, 2025 | 13.43 | 13.80 | 13.20 | 13.60 | 13.60 | 4.62% | 4,299,220 |
| Oct 13, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -6.47% | 9,545,122 |
| Oct 10, 2025 | 14.20 | 14.40 | 13.75 | 13.90 | 13.90 | -2.11% | 8,383,654 |
| Oct 9, 2025 | 14.30 | 14.40 | 14.00 | 14.20 | 14.20 | -0.70% | 5,334,517 |
| Oct 8, 2025 | 14.30 | 14.36 | 14.00 | 14.30 | 14.30 | 0.70% | 2,811,753 |
| Oct 7, 2025 | 14.80 | 15.00 | 14.20 | 14.20 | 14.20 | -5.33% | 5,469,906 |
| Oct 6, 2025 | 15.00 | 15.20 | 14.80 | 15.00 | 15.00 | 0.67% | 8,065,553 |
| Oct 3, 2025 | 14.20 | 15.20 | 14.15 | 14.90 | 14.90 | 4.93% | 11,747,810 |
| Oct 2, 2025 | 14.00 | 14.25 | 13.80 | 14.20 | 14.20 | 1.43% | 4,077,897 |
| Oct 1, 2025 | 13.90 | 14.25 | 13.80 | 14.00 | 14.00 | 0.72% | 6,860,684 |
| Sep 30, 2025 | 13.50 | 14.06 | 13.50 | 13.90 | 13.90 | 2.21% | 9,519,773 |
| Sep 29, 2025 | 13.20 | 13.70 | 12.97 | 13.60 | 13.60 | 5.02% | 8,256,054 |
| Sep 26, 2025 | 12.80 | 13.20 | 12.80 | 12.95 | 12.95 | 0.39% | 7,054,062 |
| Sep 25, 2025 | 12.80 | 13.00 | 12.60 | 12.90 | 12.90 | 0.39% | 3,514,871 |
| Sep 24, 2025 | 12.83 | 13.20 | 12.63 | 12.85 | 12.85 | 2.80% | 7,385,845 |
| Sep 23, 2025 | 12.70 | 12.80 | 12.32 | 12.50 | 12.50 | -1.96% | 5,711,571 |
| Sep 22, 2025 | 12.90 | 13.00 | 12.60 | 12.75 | 12.75 | -1.16% | 6,161,089 |
| Sep 19, 2025 | 12.65 | 12.95 | 12.60 | 12.90 | 12.90 | -0.77% | 2,676,591 |
| Sep 18, 2025 | 12.80 | 13.00 | 12.50 | 13.00 | 13.00 | - | 4,342,058 |
| Sep 17, 2025 | 13.00 | 13.20 | 12.63 | 13.00 | 13.00 | -0.38% | 4,120,258 |
| Sep 16, 2025 | 12.75 | 13.20 | 12.75 | 13.05 | 13.05 | 2.35% | 4,749,525 |
| Sep 15, 2025 | 12.80 | 13.30 | 12.60 | 12.75 | 12.75 | -1.16% | 5,712,009 |
| Sep 12, 2025 | 13.20 | 13.40 | 12.80 | 12.90 | 12.90 | -1.53% | 3,657,634 |
| Sep 11, 2025 | 13.55 | 13.69 | 12.83 | 13.10 | 13.10 | -2.24% | 5,069,642 |
| Sep 10, 2025 | 14.30 | 14.68 | 13.30 | 13.40 | 13.40 | -5.63% | 8,664,196 |
| Sep 9, 2025 | 13.50 | 14.95 | 13.00 | 14.20 | 14.20 | 7.58% | 22,616,049 |
| Sep 8, 2025 | 12.70 | 13.70 | 12.50 | 13.20 | 13.20 | 4.76% | 10,262,153 |
| Sep 5, 2025 | 12.30 | 12.90 | 12.10 | 12.60 | 12.60 | -1.56% | 5,653,106 |
| Sep 4, 2025 | 13.00 | 13.05 | 12.13 | 12.80 | 12.80 | -0.78% | 7,598,142 |
| Sep 3, 2025 | 13.10 | 13.19 | 12.90 | 12.90 | 12.90 | -2.27% | 11,751,933 |
| Sep 2, 2025 | 13.15 | 13.20 | 13.06 | 13.20 | 13.20 | 0.38% | 3,723,406 |
| Sep 1, 2025 | 12.78 | 13.39 | 12.78 | 13.15 | 13.15 | 2.73% | 6,025,172 |
| Aug 29, 2025 | 12.00 | 12.80 | 11.85 | 12.80 | 12.80 | 9.40% | 16,632,691 |
| Aug 28, 2025 | 11.70 | 12.30 | 11.00 | 11.70 | 11.70 | -3.70% | 21,356,956 |
| Aug 27, 2025 | 12.72 | 12.85 | 11.90 | 12.15 | 12.15 | -4.33% | 10,704,940 |
| Aug 26, 2025 | 12.90 | 13.00 | 12.33 | 12.70 | 12.70 | -1.55% | 3,994,683 |
| Aug 22, 2025 | 12.95 | 13.20 | 12.60 | 12.90 | 12.90 | -0.39% | 4,228,920 |