Metals Exploration plc (AIM:MTL)
London
· Delayed Price · Currency is GBP · Price in GBX 14.40
-0.40 (-2.70%)
Mar 6, 2026, 4:43 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 |
| Dec 23, 2025 | 14.65 | 15.50 | 14.50 | 15.25 | 15.25 | 4.10% | 9,737,630 |
| Dec 22, 2025 | 14.20 | 15.20 | 14.10 | 14.65 | 14.65 | 4.64% | 21,780,360 |
| Dec 19, 2025 | 13.60 | 14.30 | 13.40 | 14.00 | 14.00 | 1.82% | 5,943,235 |
| Dec 18, 2025 | 13.65 | 13.80 | 13.20 | 13.75 | 13.75 | 1.85% | 4,870,886 |
| Dec 17, 2025 | 13.60 | 13.80 | 13.20 | 13.50 | 13.50 | - | 6,585,769 |
| Dec 16, 2025 | 14.08 | 14.20 | 13.30 | 13.50 | 13.50 | -4.26% | 6,618,264 |
| Dec 15, 2025 | 13.70 | 14.25 | 13.60 | 14.10 | 14.10 | 2.17% | 5,942,707 |
| Dec 12, 2025 | 12.85 | 14.20 | 12.70 | 13.80 | 13.80 | 6.15% | 14,346,450 |
| Dec 11, 2025 | 12.90 | 13.04 | 12.50 | 13.00 | 13.00 | - | 10,555,440 |
| Dec 10, 2025 | 13.00 | 13.44 | 12.80 | 13.00 | 13.00 | - | 5,682,141 |
| Dec 9, 2025 | 13.10 | 13.45 | 12.86 | 13.00 | 13.00 | - | 5,660,179 |
| Dec 8, 2025 | 13.00 | 13.12 | 12.50 | 13.00 | 13.00 | - | 4,355,803 |
| Dec 5, 2025 | 13.35 | 13.42 | 12.60 | 13.00 | 13.00 | -3.70% | 3,826,926 |
| Dec 4, 2025 | 13.40 | 13.70 | 13.22 | 13.50 | 13.50 | - | 3,307,405 |
| Dec 3, 2025 | 13.80 | 13.80 | 13.04 | 13.50 | 13.50 | -3.23% | 4,692,792 |
| Dec 2, 2025 | 13.40 | 14.20 | 13.34 | 13.95 | 13.95 | 3.33% | 8,830,357 |
| Dec 1, 2025 | 12.15 | 13.50 | 12.13 | 13.50 | 13.50 | 9.76% | 10,469,290 |
| Nov 28, 2025 | 11.15 | 12.30 | 11.00 | 12.30 | 12.30 | 11.31% | 9,665,863 |
| Nov 27, 2025 | 11.15 | 11.50 | 10.90 | 11.05 | 11.05 | -0.90% | 5,277,878 |
| Nov 26, 2025 | 10.75 | 11.29 | 10.75 | 11.15 | 11.15 | 4.21% | 12,162,010 |
| Nov 25, 2025 | 10.65 | 10.90 | 10.30 | 10.70 | 10.70 | -0.93% | 15,716,970 |
| Nov 24, 2025 | 11.35 | 11.50 | 10.64 | 10.80 | 10.80 | -6.09% | 9,242,651 |
| Nov 21, 2025 | 11.45 | 11.60 | 11.01 | 11.50 | 11.50 | -0.86% | 3,293,594 |
| Nov 20, 2025 | 11.35 | 11.60 | 11.14 | 11.60 | 11.60 | 1.75% | 6,591,226 |
| Nov 19, 2025 | 11.50 | 11.80 | 11.10 | 11.40 | 11.40 | -0.87% | 9,372,201 |
| Nov 18, 2025 | 12.05 | 12.07 | 11.33 | 11.50 | 11.50 | -4.96% | 8,203,809 |
| Nov 17, 2025 | 12.25 | 12.70 | 12.00 | 12.10 | 12.10 | -1.63% | 5,506,500 |
| Nov 14, 2025 | 11.85 | 12.30 | 11.50 | 12.30 | 12.30 | -1.60% | 7,733,050 |
| Nov 13, 2025 | 12.30 | 12.70 | 12.39 | 12.50 | 12.50 | 1.63% | 5,062,038 |
| Nov 12, 2025 | 12.30 | 12.40 | 12.00 | 12.30 | 12.30 | 0.82% | 4,651,735 |
| Nov 11, 2025 | 12.60 | 12.80 | 12.20 | 12.20 | 12.20 | -2.79% | 3,574,131 |
| Nov 10, 2025 | 12.60 | 13.00 | 12.40 | 12.55 | 12.55 | 0.40% | 4,697,733 |
| Nov 7, 2025 | 12.75 | 12.90 | 12.46 | 12.50 | 12.50 | -2.72% | 687,668 |
| Nov 6, 2025 | 12.85 | 13.00 | 12.60 | 12.85 | 12.85 | -0.39% | 3,832,436 |
| Nov 5, 2025 | 12.55 | 12.90 | 12.30 | 12.90 | 12.90 | 2.79% | 1,965,363 |
| Nov 4, 2025 | 12.70 | 12.90 | 12.33 | 12.55 | 12.55 | -1.18% | 3,286,096 |
| Nov 3, 2025 | 12.88 | 13.00 | 12.55 | 12.70 | 12.70 | -2.31% | 1,590,928 |
| Oct 31, 2025 | 12.75 | 13.20 | 12.75 | 13.00 | 13.00 | 1.96% | 2,651,971 |
| Oct 30, 2025 | 12.60 | 12.90 | 12.50 | 12.75 | 12.75 | 1.19% | 2,402,568 |
| Oct 29, 2025 | 12.45 | 12.90 | 12.47 | 12.60 | 12.60 | 1.61% | 3,934,663 |
| Oct 28, 2025 | 12.20 | 12.50 | 11.60 | 12.40 | 12.40 | 1.64% | 7,323,205 |
| Oct 27, 2025 | 12.75 | 12.89 | 12.12 | 12.20 | 12.20 | -5.06% | 5,472,086 |
| Oct 24, 2025 | 13.00 | 13.17 | 12.70 | 12.85 | 12.85 | -2.65% | 2,380,047 |
| Oct 23, 2025 | 12.50 | 13.20 | 12.46 | 13.20 | 13.20 | 7.32% | 3,262,214 |
| Oct 22, 2025 | 12.70 | 12.98 | 12.20 | 12.30 | 12.30 | -2.38% | 12,212,270 |
| Oct 21, 2025 | 13.80 | 13.79 | 12.50 | 12.60 | 12.60 | -8.03% | 9,335,340 |
| Oct 20, 2025 | 14.05 | 14.30 | 13.36 | 13.70 | 13.70 | -3.52% | 4,791,472 |
| Oct 17, 2025 | 14.30 | 14.90 | 13.80 | 14.20 | 14.20 | -2.07% | 6,850,623 |
| Oct 16, 2025 | 14.20 | 14.80 | 14.10 | 14.50 | 14.50 | 2.11% | 5,071,675 |
| Oct 15, 2025 | 13.60 | 14.30 | 13.53 | 14.20 | 14.20 | 4.41% | 6,752,743 |