Market data

Select a section

Metals Exploration

(MTL)
Sector: Precious Metals and Mining
5.78p
0.03p 0.43
Last updated: 12:33:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 5.70p 5.90p 5.67p 5.70p 627,732
21/11/2024 5.50p 5.80p 5.46p 5.70p 1,554,411
20/11/2024 5.75p 5.98p 5.45p 5.50p 1,442,750
19/11/2024 5.70p 5.90p 5.51p 5.80p 1,099,120
18/11/2024 5.55p 5.77p 5.55p 5.70p 954,035
15/11/2024 5.55p 5.62p 5.40p 5.60p 1,347,612
14/11/2024 5.60p 5.80p 5.30p 5.60p 2,079,728
13/11/2024 5.45p 5.63p 5.38p 5.55p 1,151,189
12/11/2024 5.40p 5.48p 5.01p 5.44p 4,447,569
11/11/2024 5.70p 5.77p 5.30p 5.40p 2,333,206
08/11/2024 5.95p 5.95p 5.52p 5.70p 2,080,208
07/11/2024 5.75p 5.94p 5.62p 5.90p 2,613,617
06/11/2024 5.85p 6.20p 5.80p 5.90p 1,899,631
05/11/2024 6.20p 6.21p 5.71p 5.85p 2,993,864
04/11/2024 6.45p 6.60p 6.08p 6.08p 2,506,709
01/11/2024 6.35p 6.44p 6.30p 6.40p 813,015
31/10/2024 6.40p 6.60p 6.20p 6.40p 2,250,934
30/10/2024 6.30p 6.69p 6.19p 6.30p 3,179,382
29/10/2024 6.35p 6.55p 6.13p 6.30p 3,031,695
28/10/2024 6.50p 6.94p 6.00p 6.35p 7,280,843
25/10/2024 6.00p 6.50p 5.93p 6.36p 9,442,306
24/10/2024 5.65p 5.99p 5.65p 5.95p 5,523,505
23/10/2024 5.35p 5.78p 5.30p 5.65p 3,032,086
22/10/2024 5.30p 5.50p 5.25p 5.35p 2,199,547
21/10/2024 5.50p 5.54p 5.20p 5.30p 2,684,006
18/10/2024 5.70p 5.78p 5.42p 5.50p 3,538,992
17/10/2024 5.50p 6.00p 5.30p 5.70p 3,893,007
16/10/2024 5.55p 5.80p 5.40p 5.50p 1,720,846
15/10/2024 5.65p 5.65p 5.00p 5.50p 453,717
14/10/2024 5.70p 5.80p 5.50p 5.65p 708,045
11/10/2024 5.75p 5.80p 5.50p 5.80p 1,458,226
10/10/2024 5.40p 5.80p 5.37p 5.70p 2,253,790
09/10/2024 5.40p 5.47p 5.30p 5.40p 985,532
08/10/2024 4.90p 5.56p 4.80p 5.40p 4,621,333
07/10/2024 4.85p 4.89p 4.80p 4.85p 641,651
04/10/2024 5.05p 5.05p 4.75p 4.85p 1,606,516
03/10/2024 5.05p 5.05p 5.00p 5.05p 895,392
02/10/2024 5.10p 5.10p 5.00p 5.05p 1,500,667
01/10/2024 5.15p 5.15p 4.82p 5.10p 1,103,263
30/09/2024 5.20p 5.30p 5.00p 5.15p 647,670
27/09/2024 5.40p 5.47p 5.10p 5.20p 532,074
26/09/2024 5.45p 5.60p 5.20p 5.40p 1,464,655
25/09/2024 5.20p 5.48p 5.00p 5.45p 2,228,489
24/09/2024 5.30p 5.40p 5.10p 5.20p 697,852
23/09/2024 5.65p 5.85p 5.20p 5.30p 2,536,130
20/09/2024 5.50p 5.60p 5.40p 5.55p 2,403,281
19/09/2024 5.60p 5.68p 5.43p 5.60p 561,004
18/09/2024 5.60p 5.68p 5.40p 5.60p 317,960
17/09/2024 5.65p 5.72p 5.41p 5.60p 1,981,777
16/09/2024 5.15p 5.85p 5.15p 5.65p 3,717,148
13/09/2024 4.90p 5.30p 4.89p 4.90p 2,182,527
12/09/2024 4.90p 4.95p 4.80p 4.90p 1,481,805
11/09/2024 4.90p 4.92p 4.80p 4.90p 413,795
10/09/2024 5.00p 5.07p 4.81p 4.90p 1,040,335
09/09/2024 5.20p 5.20p 4.90p 5.00p 1,273,324
06/09/2024 5.20p 5.23p 5.10p 5.15p 288,061
05/09/2024 5.15p 5.20p 5.10p 5.20p 705,580
04/09/2024 5.35p 5.35p 5.10p 5.15p 1,204,312
03/09/2024 5.50p 5.50p 5.20p 5.30p 1,775,158
02/09/2024 5.55p 5.70p 5.40p 5.55p 1,620,903
30/08/2024 5.50p 5.63p 5.38p 5.55p 1,787,933
29/08/2024 5.55p 5.56p 5.32p 5.50p 532,816
28/08/2024 5.35p 5.67p 5.33p 5.55p 1,771,823
27/08/2024 5.35p 5.49p 5.28p 5.35p 1,431,434
26/08/2024 5.15p 5.65p 5.10p 5.15p 4,729,489
23/08/2024 5.15p 5.65p 5.10p 5.15p 4,729,489
22/08/2024 5.15p 5.65p 5.10p 5.15p 4,729,489
21/08/2024 4.80p 5.30p 4.63p 5.15p 3,754,841
20/08/2024 4.40p 4.90p 4.30p 4.80p 3,670,140
19/08/2024 4.40p 4.50p 4.31p 4.40p 559,641
16/08/2024 4.40p 4.50p 4.30p 4.40p 480,286
15/08/2024 4.40p 4.50p 4.30p 4.35p 364,770
14/08/2024 4.45p 4.50p 4.31p 4.40p 638,060
13/08/2024 4.55p 4.70p 4.40p 4.45p 1,568,569
12/08/2024 4.55p 4.64p 4.40p 4.55p 560,091
09/08/2024 4.50p 4.60p 4.46p 4.55p 1,475,163
08/08/2024 4.35p 4.50p 4.33p 4.50p 3,474,980
07/08/2024 4.35p 4.39p 4.31p 4.35p 752,931
06/08/2024 4.25p 4.40p 4.25p 4.35p 1,255,202
05/08/2024 4.50p 4.50p 4.10p 4.55p 2,133,963
02/08/2024 4.60p 4.71p 4.50p 4.55p 1,541,919
01/08/2024 4.40p 4.65p 4.37p 4.50p 2,228,797
31/07/2024 4.40p 4.45p 4.30p 4.40p 825,330
30/07/2024 4.35p 4.50p 4.28p 4.40p 1,260,383
29/07/2024 4.20p 4.40p 4.06p 4.40p 588,180
26/07/2024 3.95p 4.30p 3.95p 3.95p 2,518,381
25/07/2024 4.20p 4.20p 3.91p 3.95p 3,006,390
24/07/2024 4.50p 4.50p 4.10p 4.15p 4,650,525
23/07/2024 4.50p 4.70p 4.31p 4.50p 435,046
22/07/2024 4.65p 4.70p 4.38p 4.50p 1,158,472
19/07/2024 4.63p 4.70p 4.50p 4.60p 1,836,475
18/07/2024 4.55p 4.66p 4.41p 4.60p 897,226
17/07/2024 4.40p 4.67p 4.33p 4.55p 1,395,386
16/07/2024 4.45p 4.45p 4.20p 4.35p 2,571,141
15/07/2024 4.45p 4.47p 4.35p 4.45p 823,455
12/07/2024 4.45p 4.50p 4.40p 4.45p 1,186,561
11/07/2024 4.45p 4.50p 4.35p 4.45p 1,558,593
10/07/2024 4.60p 4.70p 4.33p 4.45p 1,019,972
09/07/2024 4.55p 4.70p 4.50p 4.60p 617,560
08/07/2024 4.55p 4.63p 4.50p 4.55p 700,336
05/07/2024 4.75p 4.84p 4.55p 4.55p 1,063,773
04/07/2024 4.80p 4.80p 4.58p 4.75p 2,828,037
03/07/2024 4.90p 5.10p 4.70p 4.80p 1,885,940
02/07/2024 4.85p 4.90p 4.74p 4.90p 517,440
01/07/2024 4.80p 4.90p 4.74p 4.85p 665,529
28/06/2024 4.75p 4.90p 4.70p 4.80p 994,019
27/06/2024 4.75p 4.90p 4.70p 4.75p 683,478
26/06/2024 4.80p 4.90p 4.66p 4.75p 598,004
25/06/2024 4.80p 5.00p 4.73p 4.80p 801,445
24/06/2024 4.35p 5.00p 4.27p 4.80p 4,027,871
21/06/2024 4.20p 4.44p 4.20p 4.30p 811,825
20/06/2024 4.70p 4.82p 4.00p 4.20p 2,531,507
19/06/2024 4.40p 4.40p 4.01p 4.35p 2,133,539
18/06/2024 4.50p 4.55p 4.30p 4.40p 766,525
17/06/2024 4.55p 4.70p 4.34p 4.50p 1,201,898
14/06/2024 4.20p 4.74p 4.18p 4.55p 4,570,285
13/06/2024 3.85p 4.30p 3.77p 4.20p 2,897,327
12/06/2024 3.80p 3.90p 3.74p 3.90p 1,021,901
11/06/2024 3.75p 3.90p 3.66p 3.80p 1,541,646
10/06/2024 3.75p 3.80p 3.66p 3.70p 1,141,328
07/06/2024 3.75p 3.88p 3.64p 3.70p 1,695,062
06/06/2024 3.85p 3.86p 3.58p 3.75p 908,429
05/06/2024 3.65p 4.00p 3.58p 3.85p 2,432,711
04/06/2024 3.90p 4.00p 3.51p 3.65p 5,426,722
03/06/2024 4.00p 4.10p 3.82p 3.90p 1,797,747
31/05/2024 3.90p 4.10p 3.90p 4.00p 3,327,312
30/05/2024 3.80p 4.00p 3.52p 4.00p 5,870,102
29/05/2024 3.95p 3.97p 3.72p 3.75p 3,710,487
28/05/2024 4.10p 4.10p 3.90p 3.95p 3,904,184
27/05/2024 4.25p 4.26p 4.00p 4.05p 3,444,849

Market data

Select a section