Market data

Select a section

Metals Exploration

(MTL)
Sector: Precious Metals and Mining
6.50p
0.30p 4.84
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 6.20p 6.67p 6.20p 6.50p 9,726,609
10/04/2025 6.10p 6.50p 6.07p 6.20p 4,392,423
09/04/2025 6.05p 6.15p 5.88p 6.10p 13,708,429
08/04/2025 6.00p 6.39p 5.99p 6.08p 13,353,298
07/04/2025 5.85p 6.10p 5.41p 6.00p 13,995,715
04/04/2025 6.20p 6.30p 5.90p 6.00p 3,817,373
03/04/2025 6.55p 6.63p 6.03p 6.20p 6,374,474
02/04/2025 6.75p 6.90p 6.42p 6.55p 9,709,260
01/04/2025 6.40p 6.89p 6.35p 6.70p 8,550,641
31/03/2025 6.20p 6.65p 6.10p 6.26p 7,549,834
28/03/2025 5.75p 6.30p 5.75p 6.20p 7,699,144
27/03/2025 5.60p 5.80p 5.50p 5.80p 3,252,465
26/03/2025 5.50p 5.60p 5.46p 5.52p 2,924,878
25/03/2025 5.40p 5.60p 5.36p 5.50p 1,502,788
24/03/2025 5.50p 5.60p 5.36p 5.40p 2,693,870
21/03/2025 5.40p 5.67p 5.40p 5.55p 3,696,755
20/03/2025 5.40p 5.50p 5.30p 5.40p 2,059,827
19/03/2025 5.60p 5.60p 5.40p 5.40p 2,419,418
18/03/2025 5.65p 5.70p 5.50p 5.60p 2,264,449
17/03/2025 5.75p 5.80p 5.50p 5.65p 2,261,918
14/03/2025 5.40p 5.77p 5.32p 5.75p 5,077,762
13/03/2025 5.40p 5.50p 5.30p 5.40p 1,729,438
12/03/2025 5.25p 5.48p 5.20p 5.40p 1,887,983
11/03/2025 5.35p 5.35p 5.21p 5.25p 1,674,586
10/03/2025 5.50p 5.60p 5.30p 5.35p 2,839,700
07/03/2025 5.60p 5.70p 5.40p 5.50p 3,059,242
06/03/2025 5.70p 5.80p 5.40p 5.50p 3,420,845
05/03/2025 5.40p 5.80p 5.40p 5.70p 4,306,754
04/03/2025 5.50p 5.60p 5.30p 5.40p 1,505,733
03/03/2025 5.55p 5.60p 5.33p 5.50p 3,139,803
28/02/2025 5.65p 5.68p 5.50p 5.55p 1,563,762
27/02/2025 5.80p 5.87p 5.63p 5.65p 2,150,678
26/02/2025 6.00p 6.10p 5.75p 5.75p 3,248,035
25/02/2025 6.05p 6.20p 5.80p 6.00p 5,061,861
24/02/2025 5.75p 6.05p 5.40p 6.05p 6,994,709
21/02/2025 5.90p 5.98p 5.66p 5.70p 3,021,636
20/02/2025 5.95p 6.10p 5.80p 5.90p 2,199,487
19/02/2025 5.95p 6.10p 5.89p 6.00p 1,832,417
18/02/2025 6.00p 6.10p 5.80p 5.95p 3,252,488
17/02/2025 6.00p 6.10p 5.90p 6.00p 3,175,508
14/02/2025 5.95p 6.10p 5.90p 6.00p 2,220,252
13/02/2025 6.00p 6.10p 5.84p 5.95p 2,746,613
12/02/2025 6.05p 6.20p 5.90p 6.00p 6,006,749
11/02/2025 5.80p 6.20p 5.70p 6.00p 6,089,008
10/02/2025 5.55p 5.93p 5.40p 5.75p 3,871,264
07/02/2025 5.80p 5.90p 5.43p 5.55p 4,920,979
06/02/2025 5.25p 6.00p 5.21p 5.25p 6,189,925
05/02/2025 4.95p 5.40p 4.82p 5.25p 8,415,740
04/02/2025 5.10p 5.20p 4.90p 5.10p 4,204,105
03/02/2025 5.15p 5.20p 5.03p 5.10p 3,751,112
31/01/2025 5.10p 5.40p 5.06p 5.20p 7,737,303
30/01/2025 5.35p 5.35p 5.00p 5.10p 9,307,838
29/01/2025 5.65p 5.80p 5.30p 5.35p 9,771,829
28/01/2025 5.95p 5.97p 5.55p 5.80p 4,850,244
27/01/2025 5.95p 6.08p 5.70p 5.94p 6,213,119
24/01/2025 5.95p 6.10p 5.82p 5.95p 4,147,407
23/01/2025 6.00p 6.10p 5.90p 5.95p 2,732,753
22/01/2025 5.60p 6.16p 5.58p 6.00p 9,824,979
21/01/2025 5.60p 5.66p 5.55p 5.60p 2,468,862
20/01/2025 5.90p 5.97p 5.50p 5.60p 6,517,364
17/01/2025 5.95p 6.20p 5.80p 5.95p 6,231,163
16/01/2025 5.70p 6.20p 5.70p 5.70p 4,371,691
15/01/2025 6.10p 6.20p 5.60p 5.70p 5,916,829
14/01/2025 6.00p 6.20p 5.92p 6.12p 1,616,826
13/01/2025 6.00p 6.10p 5.92p 5.95p 1,938,562
10/01/2025 6.05p 6.20p 6.00p 6.00p 2,091,922
09/01/2025 6.05p 6.20p 6.01p 6.05p 994,770
08/01/2025 6.10p 6.20p 6.03p 6.05p 2,093,068
07/01/2025 6.20p 6.30p 6.10p 6.10p 2,844,056
06/01/2025 5.90p 6.30p 5.90p 6.20p 2,908,666
03/01/2025 5.60p 6.10p 5.58p 5.90p 4,050,201
02/01/2025 5.35p 5.80p 5.33p 5.60p 5,586,251
01/01/2025 5.35p 5.40p 5.32p 5.35p 330,955
31/12/2024 5.35p 5.40p 5.32p 5.35p 330,955
30/12/2024 5.35p 5.40p 5.32p 5.36p 897,088
27/12/2024 5.35p 5.40p 5.33p 5.35p 691,427
26/12/2024 5.30p 5.39p 5.30p 5.35p 114,899
25/12/2024 5.30p 5.39p 5.30p 5.35p 114,899
24/12/2024 5.30p 5.39p 5.30p 5.35p 114,899
23/12/2024 5.30p 5.39p 5.22p 5.35p 680,871
20/12/2024 5.40p 5.40p 5.22p 5.30p 681,097
19/12/2024 5.55p 5.58p 5.32p 5.40p 623,063
18/12/2024 5.60p 5.70p 5.50p 5.55p 501,968
17/12/2024 5.50p 5.80p 5.50p 5.60p 1,647,621
16/12/2024 5.25p 5.60p 5.25p 5.50p 1,772,112
13/12/2024 5.15p 5.40p 5.15p 5.35p 3,126,310
12/12/2024 5.15p 5.25p 5.06p 5.10p 946,745
11/12/2024 5.10p 5.27p 5.05p 5.15p 1,188,632
10/12/2024 5.35p 5.47p 5.08p 5.10p 2,361,970
09/12/2024 5.50p 5.60p 5.30p 5.35p 5,600,507
06/12/2024 5.60p 5.72p 5.50p 5.55p 1,040,272
05/12/2024 5.50p 5.82p 5.50p 5.60p 3,477,086
04/12/2024 5.35p 5.70p 5.35p 5.50p 1,673,992
03/12/2024 5.20p 5.50p 5.20p 5.35p 2,311,069
02/12/2024 5.75p 5.82p 5.03p 5.20p 6,019,407
29/11/2024 5.75p 5.90p 5.60p 5.70p 727,226
28/11/2024 5.85p 5.90p 5.51p 5.75p 1,258,274
27/11/2024 5.85p 6.00p 5.70p 5.85p 1,243,528
26/11/2024 5.80p 6.00p 5.72p 5.80p 866,641
25/11/2024 6.00p 6.20p 5.67p 5.85p 3,433,706
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

Market data

Select a section