Market data

Select a section

Metals Exploration

(MTL)
Sector: Precious Metals and Mining
10.50p
0.50p 5.00
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 10.35p 10.60p 10.30p 10.50p 12,670,058
24/06/2025 10.50p 10.60p 10.00p 10.00p 6,089,871
23/06/2025 10.25p 10.60p 10.10p 10.50p 6,486,055
20/06/2025 10.35p 10.50p 10.10p 10.25p 6,504,810
19/06/2025 10.50p 10.50p 10.00p 10.30p 6,080,164
18/06/2025 9.80p 10.60p 9.80p 10.45p 15,350,139
17/06/2025 9.60p 9.89p 9.41p 9.80p 11,349,536
16/06/2025 9.25p 9.70p 9.22p 9.60p 12,921,937
13/06/2025 9.25p 9.40p 9.20p 9.40p 8,158,293
12/06/2025 9.20p 9.40p 9.20p 9.30p 13,455,993
11/06/2025 8.85p 9.30p 8.70p 9.20p 6,534,852
10/06/2025 8.60p 9.00p 8.60p 8.80p 173,670,056
09/06/2025 8.60p 8.70p 8.50p 8.60p 170,635,184
06/06/2025 8.60p 8.70p 8.51p 8.60p 2,668,342
05/06/2025 8.65p 8.80p 8.53p 8.60p 2,558,196
04/06/2025 8.65p 8.78p 8.30p 8.70p 5,043,228
03/06/2025 8.85p 8.92p 8.50p 8.72p 3,754,806
02/06/2025 8.85p 9.00p 8.69p 8.85p 10,868,170
30/05/2025 8.30p 9.00p 8.20p 8.80p 19,549,961
29/05/2025 8.30p 8.40p 8.20p 8.30p 4,037,619
28/05/2025 8.10p 8.50p 8.10p 8.30p 2,460,345
27/05/2025 8.30p 8.50p 7.95p 8.10p 6,663,141
26/05/2025 7.90p 8.42p 7.90p 8.30p 6,611,510
23/05/2025 7.90p 8.42p 7.90p 8.30p 6,611,510
22/05/2025 7.65p 8.00p 7.62p 8.00p 9,496,629
21/05/2025 7.65p 7.70p 7.60p 7.65p 1,591,049
20/05/2025 7.75p 7.75p 7.40p 7.65p 4,473,607
19/05/2025 7.65p 8.00p 7.60p 7.80p 8,524,666
16/05/2025 7.60p 7.63p 7.52p 7.60p 3,308,524
15/05/2025 7.60p 7.70p 7.50p 7.60p 3,733,991
14/05/2025 7.65p 7.80p 7.50p 7.65p 2,660,703
13/05/2025 7.55p 7.80p 7.50p 7.80p 3,189,306
12/05/2025 7.80p 7.90p 7.48p 7.55p 7,551,283
09/05/2025 7.70p 7.90p 7.60p 7.80p 2,641,933
08/05/2025 7.60p 7.78p 7.50p 7.70p 3,288,969
07/05/2025 7.60p 7.70p 7.51p 7.60p 1,349,759
06/05/2025 7.55p 7.70p 7.50p 7.60p 3,851,681
05/05/2025 7.60p 7.65p 7.50p 7.55p 4,442,462
02/05/2025 7.60p 7.65p 7.50p 7.55p 3,442,462
01/05/2025 7.55p 7.65p 7.47p 7.60p 3,630,851
30/04/2025 7.50p 7.60p 7.40p 7.60p 2,479,216
29/04/2025 7.50p 7.65p 7.40p 7.50p 3,546,318
28/04/2025 7.60p 7.90p 7.50p 7.55p 14,193,982
25/04/2025 7.30p 7.90p 7.30p 7.60p 13,846,639
24/04/2025 7.05p 7.40p 6.98p 7.30p 2,600,515
23/04/2025 7.65p 7.65p 6.85p 7.05p 25,441,879
22/04/2025 7.40p 7.70p 7.30p 7.50p 14,742,095
21/04/2025 6.95p 7.38p 6.93p 7.30p 10,679,035
18/04/2025 6.95p 7.38p 6.93p 7.30p 10,679,035
17/04/2025 6.95p 7.38p 6.93p 7.30p 10,679,035
16/04/2025 6.70p 7.10p 6.60p 7.00p 9,504,296
15/04/2025 6.65p 6.80p 6.60p 6.70p 4,442,108
14/04/2025 6.50p 6.80p 6.50p 6.65p 8,606,509
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

Market data

Select a section