Metals Exploration plc (AIM:MTL)
London
· Delayed Price · Currency is GBP · Price in GBX 13.00
-0.50 (-3.70%)
At close: Dec 5, 2025
Metals Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 13.63 | 13.50 | 13.30 | 13.50 | 13.50 | -3.23% | 4,691,792 |
| Dec 2, 2025 | 13.40 | 13.95 | 13.40 | 13.95 | 13.95 | 3.33% | 8,320,976 |
| Dec 1, 2025 | 12.30 | 13.50 | 12.85 | 13.50 | 13.50 | 9.76% | 10,249,293 |
| Nov 28, 2025 | 11.27 | 12.30 | 11.00 | 12.30 | 12.30 | 11.31% | 8,440,363 |
| Nov 27, 2025 | 11.15 | 11.50 | 10.90 | 11.05 | 11.05 | -0.90% | 5,277,878 |
| Nov 26, 2025 | 10.80 | 11.15 | 11.05 | 11.15 | 11.15 | 4.21% | 10,612,014 |
| Nov 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 14,716,971 |
| 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 |
| Oct 14, 2025 | 13.60 | 13.80 | 13.20 | 13.60 | 13.60 | 4.62% | 4,299,220 |
| Oct 13, 2025 | 13.75 | 14.00 | 13.00 | 13.00 | 13.00 | -6.47% | 9,545,122 |
| Oct 10, 2025 | 14.20 | 14.40 | 13.72 | 13.90 | 13.90 | -2.11% | 8,377,904 |
| Oct 9, 2025 | 14.30 | 14.40 | 14.00 | 14.20 | 14.20 | -0.70% | 5,334,517 |
| Oct 8, 2025 | 14.30 | 14.36 | 14.00 | 14.30 | 14.30 | 0.70% | 2,783,115 |
| Oct 7, 2025 | 14.90 | 15.00 | 14.20 | 14.20 | 14.20 | -5.33% | 5,464,823 |
| Oct 6, 2025 | 15.00 | 15.20 | 14.80 | 15.00 | 15.00 | 0.67% | 8,065,553 |
| Oct 3, 2025 | 14.20 | 15.20 | 14.16 | 14.90 | 14.90 | 4.93% | 11,597,810 |
| Oct 2, 2025 | 14.00 | 14.25 | 13.80 | 14.20 | 14.20 | 1.43% | 4,077,897 |
| Oct 1, 2025 | 13.90 | 14.25 | 13.80 | 14.00 | 14.00 | 0.72% | 6,860,684 |
| Sep 30, 2025 | 13.50 | 14.06 | 13.36 | 13.90 | 13.90 | 2.21% | 9,519,773 |
| Sep 29, 2025 | 13.05 | 13.70 | 12.97 | 13.60 | 13.60 | 5.02% | 8,256,054 |
| Sep 26, 2025 | 12.80 | 13.20 | 12.81 | 12.95 | 12.95 | 0.39% | 7,054,062 |
| Sep 25, 2025 | 12.80 | 13.00 | 12.60 | 12.90 | 12.90 | 0.39% | 3,514,871 |
| Sep 24, 2025 | 12.75 | 13.20 | 12.63 | 12.85 | 12.85 | 2.80% | 7,385,845 |
| Sep 23, 2025 | 12.80 | 12.75 | 12.32 | 12.50 | 12.50 | -1.96% | 5,711,571 |
| Sep 22, 2025 | 12.90 | 13.00 | 12.60 | 12.75 | 12.75 | -1.16% | 6,161,089 |
| Sep 19, 2025 | 12.75 | 12.95 | 12.60 | 12.90 | 12.90 | -0.77% | 2,676,591 |
| Sep 18, 2025 | 12.80 | 13.00 | 12.50 | 13.00 | 13.00 | - | 4,342,058 |
| Sep 17, 2025 | 13.00 | 13.20 | 12.63 | 13.00 | 13.00 | -0.38% | 4,120,258 |
| Sep 16, 2025 | 12.75 | 13.20 | 12.78 | 13.05 | 13.05 | 2.35% | 4,587,363 |
| Sep 15, 2025 | 13.05 | 13.30 | 12.60 | 12.75 | 12.75 | -1.16% | 5,712,009 |
| Sep 12, 2025 | 13.20 | 13.40 | 12.80 | 12.90 | 12.90 | -1.53% | 3,657,634 |
| Sep 11, 2025 | 13.55 | 13.69 | 12.83 | 13.10 | 13.10 | -2.24% | 5,029,863 |
| Sep 10, 2025 | 14.30 | 14.68 | 13.30 | 13.40 | 13.40 | -5.63% | 8,664,196 |
| Sep 9, 2025 | 13.50 | 15.00 | 13.00 | 14.20 | 14.20 | 7.58% | 22,616,040 |
| Sep 8, 2025 | 12.70 | 13.70 | 12.50 | 13.20 | 13.20 | 4.76% | 10,262,150 |
| Sep 5, 2025 | 12.30 | 12.90 | 12.10 | 12.60 | 12.60 | -1.56% | 5,653,106 |
| Sep 4, 2025 | 13.00 | 13.14 | 12.00 | 12.80 | 12.80 | -0.78% | 7,598,142 |
| Sep 3, 2025 | 13.10 | 13.50 | 12.80 | 12.90 | 12.90 | -2.27% | 11,751,930 |
| Sep 2, 2025 | 13.15 | 13.20 | 12.92 | 13.20 | 13.20 | 0.38% | 3,723,406 |
| Sep 1, 2025 | 12.80 | 13.39 | 12.78 | 13.15 | 13.15 | 2.73% | 6,025,172 |
| Aug 29, 2025 | 11.80 | 12.80 | 11.85 | 12.80 | 12.80 | 9.40% | 16,632,690 |
| Aug 28, 2025 | 11.85 | 12.30 | 11.00 | 11.70 | 11.70 | -3.70% | 21,356,950 |
| Aug 27, 2025 | 12.75 | 12.85 | 11.90 | 12.15 | 12.15 | -4.33% | 10,704,940 |
| Aug 26, 2025 | 12.75 | 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 | 12.60 | 13.09 | 12.50 | 12.95 | 12.95 | 5.28% | 6,487,258 |
| Aug 20, 2025 | 13.40 | 13.42 | 12.30 | 12.30 | 12.30 | -8.21% | 9,185,608 |
| Aug 19, 2025 | 13.55 | 13.80 | 13.33 | 13.40 | 13.40 | -1.11% | 3,627,999 |
| Aug 18, 2025 | 13.85 | 14.00 | 13.51 | 13.55 | 13.55 | -1.81% | 2,520,761 |
| Aug 15, 2025 | 14.05 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 2,081,718 |
| Aug 14, 2025 | 14.05 | 14.10 | 13.90 | 14.00 | 14.00 | -0.36% | 1,976,702 |
| Aug 13, 2025 | 13.95 | 14.26 | 13.90 | 14.05 | 14.05 | 0.36% | 5,498,864 |
| Aug 12, 2025 | 13.95 | 14.10 | 13.83 | 14.00 | 14.00 | 0.36% | 2,971,472 |
| Aug 11, 2025 | 13.85 | 14.10 | 13.72 | 13.95 | 13.95 | -0.36% | 3,593,091 |
| Aug 8, 2025 | 14.05 | 14.40 | 13.73 | 14.00 | 14.00 | 0.72% | 4,187,864 |
| Aug 7, 2025 | 13.60 | 14.14 | 13.34 | 13.90 | 13.90 | 2.21% | 5,413,293 |
| Aug 6, 2025 | 13.55 | 13.80 | 13.41 | 13.60 | 13.60 | 1.87% | 5,733,540 |
| Aug 5, 2025 | 13.70 | 13.80 | 13.22 | 13.35 | 13.35 | -1.84% | 2,800,333 |
| Aug 4, 2025 | 13.30 | 14.00 | 13.20 | 13.60 | 13.60 | 2.26% | 6,425,339 |
| Aug 1, 2025 | 13.10 | 13.50 | 12.90 | 13.30 | 13.30 | 1.53% | 3,869,367 |
| Jul 31, 2025 | 12.85 | 13.30 | 12.80 | 13.10 | 13.10 | 1.95% | 5,383,327 |
| Jul 30, 2025 | 12.85 | 13.10 | 12.22 | 12.85 | 12.85 | -0.39% | 6,586,470 |
| Jul 29, 2025 | 13.25 | 13.40 | 12.60 | 12.90 | 12.90 | -3.01% | 5,082,548 |
| Jul 28, 2025 | 13.25 | 14.10 | 13.10 | 13.30 | 13.30 | 0.38% | 8,203,272 |
| Jul 25, 2025 | 12.60 | 13.40 | 12.63 | 13.25 | 13.25 | 3.92% | 9,955,810 |
| Jul 24, 2025 | 12.35 | 12.75 | 12.31 | 12.75 | 12.75 | 2.82% | 5,953,858 |
| Jul 23, 2025 | 12.95 | 13.20 | 12.00 | 12.40 | 12.40 | -4.25% | 15,252,850 |
| Jul 22, 2025 | 12.45 | 13.33 | 12.12 | 12.95 | 12.95 | 6.15% | 18,503,720 |
| Jul 21, 2025 | 12.80 | 13.00 | 11.33 | 12.20 | 12.20 | -4.69% | 24,822,510 |
| Jul 18, 2025 | 13.50 | 13.52 | 12.50 | 12.80 | 12.80 | -5.19% | 7,664,678 |