Metals Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.65	14.00	13.20	13.20	13.20	-2.94%	6,461,501
May 22, 2026	14.00	14.00	13.60	13.60	13.60	-4.90%	4,347,458
May 21, 2026	14.50	14.70	14.10	14.30	14.30	-1.38%	5,166,162
May 20, 2026	13.06	14.50	13.20	14.50	14.50	10.69%	5,383,711
May 19, 2026	12.80	13.40	12.60	13.10	13.10	1.55%	6,732,955
May 18, 2026	13.00	12.90	12.70	12.90	12.90	-	2,892,777
May 15, 2026	12.95	14.00	12.61	12.90	12.90	-0.77%	3,150,277
May 14, 2026	12.80	13.10	12.52	13.00	13.00	1.56%	7,038,445
May 13, 2026	12.80	12.90	12.50	12.80	12.80	0.79%	8,109,995
May 12, 2026	12.95	13.10	12.60	12.70	12.70	-2.46%	5,350,526
May 11, 2026	13.25	13.30	12.73	13.02	13.02	-2.11%	3,027,307
May 8, 2026	13.80	13.90	13.20	13.30	13.30	-5.00%	3,845,619
May 7, 2026	13.40	14.00	13.30	14.00	14.00	4.48%	4,439,842
May 6, 2026	12.85	13.70	12.80	13.40	13.40	3.88%	7,395,057
May 5, 2026	12.90	13.00	12.60	12.90	12.90	-0.46%	4,825,449
May 1, 2026	12.85	13.20	12.70	12.96	12.96	-1.07%	3,270,501
Apr 30, 2026	12.85	13.10	12.70	13.10	13.10	1.95%	6,542,727
Apr 29, 2026	13.10	13.20	12.73	12.85	12.85	-2.65%	3,464,016
Apr 28, 2026	13.25	13.30	12.82	13.20	13.20	-0.30%	7,610,192
Apr 27, 2026	13.65	14.00	13.00	13.24	13.24	-3.22%	4,216,330
Apr 24, 2026	13.80	14.00	13.40	13.68	13.68	-1.30%	4,104,011
Apr 23, 2026	14.35	14.40	13.20	13.86	13.86	-6.35%	14,290,780
Apr 22, 2026	15.25	15.40	14.60	14.80	14.80	-3.90%	1,874,724
Apr 21, 2026	15.20	15.40	15.00	15.40	15.40	1.72%	1,188,224
Apr 20, 2026	14.95	15.20	14.80	15.14	15.14	-2.32%	3,048,601
Apr 17, 2026	15.65	15.80	14.63	15.50	15.50	-1.90%	14,117,730
Apr 16, 2026	15.25	15.90	15.00	15.80	15.80	2.60%	4,766,132
Apr 15, 2026	15.05	15.50	15.00	15.40	15.40	2.67%	8,318,651
Apr 14, 2026	14.40	15.20	14.30	15.00	15.00	4.17%	5,061,151
Apr 13, 2026	14.45	14.70	14.09	14.40	14.40	-2.70%	3,387,336
Apr 10, 2026	14.10	14.80	14.15	14.80	14.80	5.71%	4,292,995
Apr 9, 2026	13.85	14.20	13.70	14.00	14.00	-	7,035,814
Apr 8, 2026	14.05	14.80	13.73	14.00	14.00	2.19%	8,723,988
Apr 7, 2026	13.60	14.30	13.50	13.70	13.70	0.37%	10,039,120
Apr 2, 2026	13.55	13.70	12.93	13.65	13.65	-0.36%	6,613,118
Apr 1, 2026	12.45	13.70	12.20	13.70	13.70	11.38%	9,528,252
Mar 31, 2026	12.15	12.50	12.00	12.30	12.30	-1.60%	5,029,416
Mar 30, 2026	12.30	12.65	12.00	12.50	12.50	1.63%	6,007,663
Mar 27, 2026	12.55	12.60	11.80	12.30	12.30	-1.99%	9,449,920
Mar 26, 2026	12.95	12.95	12.50	12.55	12.55	-3.09%	2,323,861
Mar 25, 2026	12.60	13.50	12.50	12.95	12.95	3.60%	6,019,195
Mar 24, 2026	12.35	12.70	12.20	12.50	12.50	1.21%	3,704,658
Mar 23, 2026	12.25	12.50	11.30	12.35	12.35	-1.20%	16,830,620
Mar 20, 2026	12.65	12.80	12.23	12.50	12.50	-0.79%	10,247,440
Mar 19, 2026	13.35	13.40	12.03	12.60	12.60	-5.97%	13,166,230
Mar 18, 2026	13.55	14.20	13.30	13.40	13.40	-0.74%	6,117,383
Mar 17, 2026	13.85	13.90	13.30	13.50	13.50	-2.88%	10,850,920
Mar 16, 2026	13.95	14.02	13.60	13.90	13.90	-1.42%	9,931,724
Mar 13, 2026	14.55	14.80	13.80	14.10	14.10	-4.73%	4,385,941
Mar 12, 2026	14.75	15.00	14.30	14.80	14.80	-5.13%	4,280,590