Metals Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	12.60	12.80	12.20	12.20	12.20	-2.79%	3,574,131
Nov 10, 2025	12.60	13.00	12.40	12.55	12.55	0.40%	4,697,733
Nov 7, 2025	12.75	12.90	12.46	12.50	12.50	-2.72%	687,668
Nov 6, 2025	12.85	13.00	12.60	12.85	12.85	-0.39%	3,832,436
Nov 5, 2025	12.55	12.90	12.30	12.90	12.90	2.79%	1,965,363
Nov 4, 2025	12.70	12.90	12.33	12.55	12.55	-1.18%	3,286,096
Nov 3, 2025	12.88	13.00	12.55	12.70	12.70	-2.31%	1,590,928
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	12.47	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	12.20	12.30	12.30	-2.38%	12,212,270
Oct 21, 2025	13.80	13.79	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%	5,071,675
Oct 15, 2025	13.60	14.30	13.53	14.20	14.20	4.41%	6,752,743
Oct 14, 2025	13.60	13.80	13.20	13.60	13.60	4.62%	4,299,220
Oct 13, 2025	13.75	14.00	13.00	13.00	13.00	-6.47%	9,545,122
Oct 10, 2025	14.20	14.40	13.72	13.90	13.90	-2.11%	8,377,904
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%	2,783,115
Oct 7, 2025	14.90	15.00	14.20	14.20	14.20	-5.33%	5,464,823
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	14.16	14.90	14.90	4.93%	11,597,810
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	13.36	13.90	13.90	2.21%	9,519,773
Sep 29, 2025	13.05	13.70	12.97	13.60	13.60	5.02%	8,256,054