Technology Minerals Plc (LON:MNTL)
London · Delayed Price · Currency is GBP · Price in GBX 0.0600
-0.0050 (-7.69%)
At close: Sep 25, 2026
Technology Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.80 | 6.50 | 5.50 | 6.00 | 6.00 | -7.69% | 16,028,930 |
| Sep 24, 2026 | 6.00 | 6.60 | 5.50 | 6.50 | 6.50 | - | 8,124,133 |
| Sep 23, 2026 | 6.00 | 6.50 | 5.86 | 6.50 | 6.50 | 3.83% | 9,282,579 |
| Sep 22, 2026 | 6.00 | 6.50 | 5.50 | 6.26 | 6.26 | 14.23% | 39,271,181 |
| Sep 21, 2026 | 6.00 | 6.50 | 5.48 | 5.48 | 5.48 | -8.67% | 868,446 |
| Sep 18, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | 9.09% | 20,761,851 |
| Sep 17, 2026 | 5.25 | 6.50 | 5.10 | 5.50 | 5.50 | 10.00% | 57,225,748 |
| Sep 16, 2026 | 5.75 | 5.64 | 5.00 | 5.00 | 5.00 | -9.09% | 47,943,101 |
| Sep 15, 2026 | 5.75 | 5.57 | 5.50 | 5.50 | 5.50 | -4.35% | 14,275,544 |
| Sep 14, 2026 | 5.75 | 6.00 | 5.00 | 5.75 | 5.75 | - | 20,774,675 |
| Sep 11, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 8,771,165 |
| Sep 10, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 18,971,738 |
| Sep 9, 2026 | 5.75 | 5.75 | 5.55 | 5.75 | 5.75 | -2.54% | 12,422,689 |
| Sep 8, 2026 | 5.75 | 6.00 | 5.50 | 5.90 | 5.90 | 2.61% | 22,959,071 |
| Sep 7, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | -4.17% | 24,441,826 |
| Sep 4, 2026 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | - | 4,462,251 |
| Sep 3, 2026 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | 1.69% | 5,805,472 |
| Sep 2, 2026 | 5.75 | 5.90 | 5.50 | 5.90 | 5.90 | 2.61% | 3,251,623 |
| Sep 1, 2026 | 5.50 | 6.00 | 5.50 | 5.75 | 5.75 | -0.86% | 12,235,570 |
| Aug 28, 2026 | 5.25 | 6.00 | 5.00 | 5.80 | 5.80 | 10.48% | 20,277,061 |
| Aug 27, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | -4.55% | 11,231,426 |
| Aug 26, 2026 | 5.25 | 5.50 | 5.00 | 5.50 | 5.50 | 4.76% | 32,379,811 |
| Aug 25, 2026 | 5.25 | 5.50 | 5.16 | 5.25 | 5.25 | - | 4,170,108 |
| Aug 24, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 3,762,582 |
| Aug 21, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 2,470,483 |
| Aug 20, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 11,893,474 |
| Aug 19, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 3,954,707 |
| Aug 18, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 1,030,458 |
| Aug 17, 2026 | 5.25 | 5.50 | 4.85 | 5.25 | 5.25 | - | 6,003,780 |
| Aug 14, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | -4.55% | 2,455,680 |
| Aug 13, 2026 | 5.25 | 5.65 | 5.00 | 5.50 | 5.50 | 4.76% | 808,711 |
| Aug 12, 2026 | 5.25 | 5.32 | 5.32 | 5.25 | 5.25 | - | 966,399 |
| Aug 11, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 2,376,784 |
| Aug 10, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 13,426,691 |
| Aug 7, 2026 | 5.25 | 5.29 | 5.00 | 5.25 | 5.25 | -6.25% | 7,739,163 |
| Aug 6, 2026 | 5.25 | 5.60 | 5.00 | 5.60 | 5.60 | 6.67% | 2,575,911 |
| Aug 5, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | -0.94% | 22,895,333 |
| Aug 4, 2026 | 4.80 | 5.47 | 4.80 | 5.30 | 5.30 | 10.42% | 81,815,175 |
| Aug 3, 2026 | 4.75 | 5.50 | 4.50 | 4.80 | 4.80 | -3.03% | 5,023,678 |
| Jul 31, 2026 | 4.75 | 5.00 | 4.50 | 4.95 | 4.95 | 4.21% | 1,353,670 |
| Jul 30, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | -2.06% | 13,089,947 |
| Jul 29, 2026 | 4.75 | 5.00 | 4.50 | 4.85 | 4.85 | 2.11% | 11,202,312 |
| Jul 28, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | -6.86% | 5,998,619 |
| Jul 27, 2026 | 4.75 | 5.10 | 4.50 | 5.10 | 5.10 | - | 25,283,444 |
| Jul 24, 2026 | 4.75 | 5.10 | 4.50 | 5.10 | 5.10 | 7.37% | 1,845,199 |
| Jul 23, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 15,420,798 |
| Jul 22, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 10,505,313 |
| Jul 21, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 8,502,668 |
| Jul 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 17, 2026 | 4.75 | 5.00 | 4.52 | 4.75 | 4.75 | - | 5,378,513 |