Metals Exploration plc (FRA:MJ4)
Germany · Delayed Price · Currency is EUR 0.1300
-0.0050 (-3.70%)
At close: Mar 27, 2026
FRA:MJ4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | - |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.65% | - |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | - |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | - |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | - |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.43% | - |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | - |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.42% | - |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | - |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.63% | - |
| Mar 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.43% | 10,001 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.93% | - |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.72% | - |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.65% | - |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | - |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.92% | - |
| Mar 5, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.66% | 920 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.82% | - |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | - |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | - |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | - |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.73% | - |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.90% | - |
| Feb 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.91% | - |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.27% | - |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.46% | - |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | - |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.32% | - |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.71% | - |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.00% | - |
| Feb 10, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 3,000 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 13.92% | 6,951 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.95% | - |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.45% | - |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.43% | - |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | - |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.04% | - |
| Jan 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.80% | - |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.60% | - |
| Jan 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 330 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.21% | - |
| Jan 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.34% | - |
| Jan 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.91% | - |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.52% | - |
| Jan 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.88% | 18,236 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | - |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | - |