Metals Exploration plc (AIM:MTL)
London · Delayed Price · Currency is GBP · Price in GBX 14.27
+1.07 (8.07%)
Sep 9, 2025, 2:43 PM GMT+1
Metals Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12.70 | 13.70 | 12.50 | 13.20 | 13.20 | 4.76% | 8,262,153 |
| 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 |
| Aug 21, 2025 | 12.70 | 13.09 | 12.50 | 12.95 | 12.95 | 5.28% | 6,487,258 |
| Aug 20, 2025 | 13.30 | 13.42 | 12.30 | 12.30 | 12.30 | -8.21% | 9,185,608 |
| Aug 19, 2025 | 13.60 | 13.80 | 13.33 | 13.40 | 13.40 | -1.11% | 3,627,999 |
| Aug 18, 2025 | 13.70 | 14.00 | 13.51 | 13.55 | 13.55 | -1.81% | 2,539,645 |
| Aug 15, 2025 | 13.99 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 2,131,509 |
| Aug 14, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | -0.36% | 1,976,702 |
| Aug 13, 2025 | 13.90 | 14.26 | 13.90 | 14.05 | 14.05 | 0.36% | 5,498,864 |
| Aug 12, 2025 | 13.97 | 14.10 | 13.83 | 14.00 | 14.00 | 0.36% | 2,971,472 |
| Aug 11, 2025 | 14.00 | 14.10 | 13.72 | 13.95 | 13.95 | -0.36% | 3,593,091 |
| Aug 8, 2025 | 13.95 | 14.40 | 13.73 | 14.00 | 14.00 | 0.72% | 4,187,864 |
| Aug 7, 2025 | 13.70 | 14.14 | 13.34 | 13.90 | 13.90 | 2.21% | 5,413,293 |
| Aug 6, 2025 | 13.75 | 13.80 | 13.41 | 13.60 | 13.60 | 1.87% | 5,733,540 |
| Aug 5, 2025 | 13.60 | 13.80 | 13.22 | 13.35 | 13.35 | -1.84% | 2,800,333 |
| Aug 4, 2025 | 13.45 | 14.00 | 13.20 | 13.60 | 13.60 | 2.26% | 6,425,339 |
| Aug 1, 2025 | 13.04 | 13.50 | 12.90 | 13.30 | 13.30 | 1.53% | 3,869,367 |
| Jul 31, 2025 | 12.80 | 13.30 | 12.80 | 13.10 | 13.10 | 1.95% | 5,383,327 |
| Jul 30, 2025 | 12.89 | 13.10 | 12.22 | 12.85 | 12.85 | -0.39% | 6,586,470 |
| Jul 29, 2025 | 13.24 | 13.40 | 12.60 | 12.90 | 12.90 | -3.01% | 5,082,548 |
| Jul 28, 2025 | 13.40 | 14.10 | 13.10 | 13.30 | 13.30 | 0.38% | 8,203,272 |
| Jul 25, 2025 | 12.67 | 13.40 | 12.63 | 13.25 | 13.25 | 3.92% | 9,955,810 |
| Jul 24, 2025 | 12.45 | 12.75 | 12.31 | 12.75 | 12.75 | 2.82% | 5,953,858 |
| Jul 23, 2025 | 12.98 | 13.20 | 12.00 | 12.40 | 12.40 | -4.25% | 15,252,857 |
| Jul 22, 2025 | 12.60 | 13.33 | 12.12 | 12.95 | 12.95 | 6.15% | 18,503,723 |
| Jul 21, 2025 | 13.00 | 13.00 | 11.33 | 12.20 | 12.20 | -4.69% | 24,822,516 |
| Jul 18, 2025 | 13.52 | 13.52 | 12.50 | 12.80 | 12.80 | -5.19% | 7,664,678 |
| Jul 17, 2025 | 12.66 | 13.90 | 12.66 | 13.50 | 13.50 | 6.30% | 14,853,438 |
| Jul 16, 2025 | 14.20 | 14.49 | 12.56 | 12.70 | 12.70 | -11.50% | 30,042,142 |
| Jul 15, 2025 | 16.05 | 16.10 | 14.00 | 14.35 | 14.35 | -10.31% | 22,609,690 |
| Jul 14, 2025 | 15.84 | 16.49 | 15.70 | 16.00 | 16.00 | 0.63% | 10,869,211 |
| Jul 11, 2025 | 15.63 | 16.10 | 15.45 | 15.90 | 15.90 | 2.58% | 9,517,048 |
| Jul 10, 2025 | 15.50 | 16.20 | 15.29 | 15.50 | 15.50 | - | 18,295,171 |
| Jul 9, 2025 | 14.80 | 15.80 | 14.80 | 15.50 | 15.50 | 4.03% | 31,260,823 |
| Jul 8, 2025 | 13.85 | 15.00 | 13.80 | 14.90 | 14.90 | 7.97% | 15,037,941 |
| Jul 7, 2025 | 14.34 | 14.38 | 13.70 | 13.80 | 13.80 | -3.50% | 18,827,715 |
| Jul 4, 2025 | 13.00 | 15.50 | 13.00 | 14.30 | 14.30 | 10.00% | 41,059,911 |
| Jul 3, 2025 | 12.30 | 13.10 | 12.14 | 13.00 | 13.00 | 8.79% | 26,504,192 |
| Jul 2, 2025 | 11.80 | 12.28 | 11.68 | 11.95 | 11.95 | 1.27% | 19,843,223 |
| Jul 1, 2025 | 11.12 | 11.80 | 11.00 | 11.80 | 11.80 | 7.27% | 16,236,734 |
| Jun 30, 2025 | 11.30 | 11.50 | 11.00 | 11.00 | 11.00 | 0.46% | 14,861,490 |