Metals Exploration plc (AIM:MTL)
London
· Delayed Price · Currency is GBP · Price in GBX 13.20
-0.04 (-0.30%)
Apr 28, 2026, 4:37 PM GMT
Metals Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.30 | 13.30 | 12.82 | 13.06 | - | -1.39% | 6,308,607 |
| 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 | 15.14 | 15.14 | 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 | 15.50 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | 4,766,130 |
| Apr 15, 2026 | 15.30 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | 8,318,652 |
| Apr 14, 2026 | 14.40 | 15.20 | 14.30 | 15.00 | 15.00 | 4.17% | 4,519,979 |
| Apr 13, 2026 | 14.45 | 14.70 | 14.09 | 14.40 | 14.40 | -2.70% | 3,387,336 |
| Apr 10, 2026 | 14.17 | 14.80 | 14.70 | 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 | 14.29 | 14.64 | 14.00 | 14.00 | 14.00 | 2.19% | 8,723,986 |
| Apr 7, 2026 | 13.51 | 14.00 | 13.70 | 13.70 | 13.70 | 0.37% | 10,039,128 |
| 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% | 9,403,252 |
| Mar 31, 2026 | 12.25 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | 5,029,415 |
| Mar 30, 2026 | 12.30 | 12.65 | 12.00 | 12.50 | 12.50 | 1.63% | 6,007,663 |
| Mar 27, 2026 | 12.54 | 12.30 | 12.30 | 12.30 | 12.30 | -1.99% | 9,449,917 |
| 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 |
| Mar 11, 2026 | 14.45 | 15.60 | 14.20 | 15.60 | 15.60 | 8.33% | 3,126,984 |
| Mar 10, 2026 | 13.85 | 14.70 | 13.70 | 14.40 | 14.40 | 2.86% | 8,041,181 |
| Mar 9, 2026 | 14.20 | 14.40 | 13.60 | 14.00 | 14.00 | -2.78% | 5,133,228 |
| Mar 6, 2026 | 14.85 | 15.00 | 13.95 | 14.40 | 14.40 | -2.70% | 9,212,012 |
| 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 |