Metals Exploration plc (AIM:MTL)
London · Delayed Price · Currency is GBP · Price in GBX 14.20
-0.60 (-4.05%)
Mar 6, 2026, 12:25 PM GMT
Metals Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.78 | 15.00 | 14.50 | 14.52 | - | -1.86% | 2,781,622 |
| Mar 5, 2026 | 14.90 | 15.10 | 14.71 | 14.80 | 14.80 | -1.00% | 4,318,856 |
| Mar 4, 2026 | 15.05 | 15.30 | 14.70 | 14.95 | 14.95 | -0.99% | 4,204,995 |
| Mar 3, 2026 | 15.75 | 15.90 | 14.76 | 15.10 | 15.10 | -4.43% | 6,842,486 |
| Mar 2, 2026 | 15.85 | 16.50 | 15.61 | 15.80 | 15.80 | - | 9,781,113 |
| Feb 27, 2026 | 15.90 | 16.10 | 15.60 | 15.80 | 15.80 | -0.63% | 8,474,995 |
| Feb 26, 2026 | 15.85 | 16.00 | 15.70 | 15.90 | 15.90 | 0.32% | 7,095,569 |
| Feb 25, 2026 | 15.50 | 15.90 | 15.30 | 15.85 | 15.85 | 2.92% | 7,120,613 |
| Feb 24, 2026 | 15.30 | 15.70 | 15.10 | 15.40 | 15.40 | 0.98% | 13,340,900 |
| Feb 23, 2026 | 14.85 | 15.42 | 14.70 | 15.25 | 15.25 | 3.39% | 8,161,810 |
| Feb 20, 2026 | 15.20 | 15.40 | 14.60 | 14.75 | 14.75 | -1.67% | 14,853,310 |
| Feb 19, 2026 | 15.05 | 15.20 | 14.90 | 15.00 | 15.00 | - | 6,274,587 |
| Feb 18, 2026 | 14.90 | 15.20 | 14.80 | 15.00 | 15.00 | - | 4,813,910 |
| Feb 17, 2026 | 15.15 | 15.40 | 14.80 | 15.00 | 15.00 | - | 3,381,910 |
| Feb 16, 2026 | 15.10 | 15.40 | 15.00 | 15.00 | 15.00 | - | 4,341,746 |
| Feb 13, 2026 | 14.95 | 15.50 | 14.80 | 15.00 | 15.00 | 1.01% | 5,042,790 |
| Feb 12, 2026 | 15.55 | 15.80 | 14.60 | 14.85 | 14.85 | -3.57% | 12,755,730 |
| Feb 11, 2026 | 16.15 | 16.40 | 15.20 | 15.40 | 15.40 | -4.35% | 6,245,812 |
| Feb 10, 2026 | 16.05 | 16.40 | 15.80 | 16.10 | 16.10 | 0.63% | 6,703,389 |
| Feb 9, 2026 | 16.25 | 17.00 | 15.80 | 16.00 | 16.00 | -0.93% | 5,009,021 |
| Feb 6, 2026 | 14.95 | 16.40 | 14.80 | 16.15 | 16.15 | 7.67% | 13,870,010 |
| Feb 5, 2026 | 15.75 | 16.00 | 15.00 | 15.00 | 15.00 | -5.36% | 7,929,082 |
| Feb 4, 2026 | 16.30 | 17.00 | 15.70 | 15.85 | 15.85 | -2.76% | 5,374,255 |
| Feb 3, 2026 | 15.25 | 16.50 | 15.00 | 16.30 | 16.30 | 8.67% | 7,688,771 |
| Feb 2, 2026 | 14.55 | 15.50 | 13.50 | 15.00 | 15.00 | -1.96% | 13,002,540 |
| Jan 30, 2026 | 16.40 | 16.80 | 15.20 | 15.30 | 15.30 | -8.11% | 17,353,690 |
| Jan 29, 2026 | 17.15 | 17.90 | 16.30 | 16.65 | 16.65 | -3.20% | 12,963,110 |
| Jan 28, 2026 | 17.65 | 17.75 | 16.04 | 17.20 | 17.20 | -1.71% | 23,276,330 |
| Jan 27, 2026 | 18.70 | 19.00 | 17.50 | 17.50 | 17.50 | -5.41% | 7,909,937 |
| Jan 26, 2026 | 17.95 | 19.20 | 17.95 | 18.50 | 18.50 | 3.93% | 14,620,900 |
| Jan 23, 2026 | 16.85 | 18.00 | 16.77 | 17.80 | 17.80 | 6.59% | 15,658,380 |
| Jan 22, 2026 | 16.35 | 17.00 | 15.70 | 16.70 | 16.70 | 2.45% | 7,950,209 |
| 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% | 2,900,964 |
| Jan 15, 2026 | 15.20 | 15.50 | 14.95 | 15.30 | 15.30 | -1.29% | 3,618,244 |
| Jan 14, 2026 | 15.30 | 15.80 | 15.00 | 15.50 | 15.50 | 2.65% | 6,985,879 |
| Jan 13, 2026 | 15.20 | 15.50 | 15.00 | 15.10 | 15.10 | - | 5,208,161 |
| Jan 12, 2026 | 14.05 | 15.20 | 13.90 | 15.10 | 15.10 | 5.59% | 10,106,420 |
| Jan 9, 2026 | 14.13 | 14.40 | 13.50 | 14.30 | 14.30 | 0.35% | 7,429,511 |
| 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% | 6,148,506 |
| Jan 6, 2026 | 14.30 | 14.70 | 14.16 | 14.60 | 14.60 | 2.82% | 3,727,915 |
| Jan 5, 2026 | 15.10 | 15.40 | 14.00 | 14.20 | 14.20 | -6.58% | 18,662,550 |
| Jan 2, 2026 | 15.15 | 15.40 | 14.80 | 15.20 | 15.20 | - | 4,535,373 |
| 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 |