Metals Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.95	17.80	16.77	17.78	-	6.47%	9,673,415
Jan 22, 2026	16.35	17.00	15.70	16.70	16.70	2.45%	7,242,424
Jan 21, 2026	15.85	16.50	15.70	16.30	16.30	2.84%	10,940,030
Jan 20, 2026	15.55	16.00	15.35	15.85	15.85	2.59%	11,720,570
Jan 19, 2026	15.15	15.58	15.10	15.45	15.45	2.32%	3,652,185
Jan 16, 2026	15.30	15.50	14.90	15.10	15.10	-1.31%	2,010,518
Jan 15, 2026	15.01	15.30	15.30	15.30	15.30	-1.29%	3,368,242
Jan 14, 2026	15.30	15.80	15.00	15.50	15.50	2.65%	6,985,879
Jan 13, 2026	15.20	15.20	15.10	15.10	15.10	-	5,208,162
Jan 12, 2026	14.02	15.00	14.30	15.10	15.10	5.59%	9,498,612
Jan 9, 2026	14.20	14.30	14.10	14.30	14.30	0.35%	5,949,508
Jan 8, 2026	14.00	14.25	13.90	14.25	14.25	1.79%	2,673,804
Jan 7, 2026	14.55	14.58	13.64	14.00	14.00	-4.11%	5,248,687
Jan 6, 2026	14.34	14.70	14.20	14.60	14.60	2.82%	3,542,913
Jan 5, 2026	15.09	14.30	14.20	14.20	14.20	-6.58%	15,787,772
Jan 2, 2026	15.30	15.20	15.20	15.20	15.20	-	4,535,377
Dec 31, 2025	14.95	15.20	14.60	15.20	15.20	1.33%	2,745,135
Dec 30, 2025	14.95	15.00	14.50	15.00	15.00	-	4,638,150
Dec 29, 2025	15.25	15.80	14.80	15.00	15.00	-1.64%	15,014,950
Dec 24, 2025	15.25	15.50	15.00	15.25	15.25	-	3,184,126
Dec 23, 2025	14.71	15.40	14.50	15.25	15.25	4.10%	9,267,758
Dec 22, 2025	14.17	14.80	14.80	14.65	14.65	4.64%	21,780,365
Dec 19, 2025	13.60	14.00	13.75	14.00	14.00	1.82%	5,943,232
Dec 18, 2025	13.65	13.80	13.20	13.75	13.75	1.85%	4,370,886
Dec 17, 2025	13.60	13.80	13.20	13.50	13.50	-	6,585,769
Dec 16, 2025	14.08	14.20	13.30	13.50	13.50	-4.26%	6,618,264
Dec 15, 2025	13.65	14.10	13.90	14.10	14.10	2.17%	4,942,688
Dec 12, 2025	12.85	14.20	12.70	13.80	13.80	6.15%	8,627,438
Dec 11, 2025	12.90	13.04	12.50	13.00	13.00	-	10,555,440
Dec 10, 2025	13.00	13.44	12.80	13.00	13.00	-	5,682,141
Dec 9, 2025	13.10	13.45	12.86	13.00	13.00	-	5,660,179
Dec 8, 2025	13.00	13.12	12.50	13.00	13.00	-	4,355,803
Dec 5, 2025	13.35	13.42	12.60	13.00	13.00	-3.70%	3,826,926
Dec 4, 2025	13.40	13.70	13.22	13.50	13.50	-	3,307,405
Dec 3, 2025	13.63	13.50	13.30	13.50	13.50	-3.23%	4,691,792
Dec 2, 2025	13.40	13.95	13.40	13.95	13.95	3.33%	8,320,976
Dec 1, 2025	12.30	13.50	12.85	13.50	13.50	9.76%	10,249,293
Nov 28, 2025	11.27	12.30	11.00	12.30	12.30	11.31%	8,440,363
Nov 27, 2025	11.15	11.50	10.90	11.05	11.05	-0.90%	5,277,878
Nov 26, 2025	10.80	11.15	11.05	11.15	11.15	4.21%	10,612,014
Nov 25, 2025	10.70	10.70	10.70	10.70	10.70	-0.93%	14,716,971
Nov 24, 2025	11.35	11.50	10.64	10.80	10.80	-6.09%	9,242,651
Nov 21, 2025	11.45	11.60	11.01	11.50	11.50	-0.86%	3,293,594
Nov 20, 2025	11.35	11.60	11.14	11.60	11.60	1.75%	6,591,226
Nov 19, 2025	11.50	11.80	11.10	11.40	11.40	-0.87%	9,372,201
Nov 18, 2025	12.05	12.07	11.33	11.50	11.50	-4.96%	8,203,809
Nov 17, 2025	12.25	12.70	12.00	12.10	12.10	-1.63%	5,506,500
Nov 14, 2025	11.85	12.30	11.50	12.30	12.30	-1.60%	7,733,050
Nov 13, 2025	12.30	12.70	12.39	12.50	12.50	1.63%	5,062,038
Nov 12, 2025	12.30	12.40	12.00	12.30	12.30	0.82%	4,651,735