Metals Exploration Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.550 | 5.700 | 5.400 | 5.500 | 5.500 | 2,650,903 |
| 2024-08-30 | 5.500 | 5.625 | 5.380 | 5.550 | 5.550 | 1,787,933 |
| 2024-08-29 | 5.550 | 5.562 | 5.320 | 5.500 | 5.500 | 982,816 |
| 2024-08-28 | 5.350 | 5.670 | 5.332 | 5.550 | 5.550 | 6,321,823 |
| 2024-08-27 | 5.350 | 5.488 | 5.280 | 5.350 | 5.350 | 1,431,434 |
| 2024-08-23 | 5.150 | 5.440 | 5.100 | 5.350 | 5.350 | 1,824,892 |
| 2024-08-22 | 5.150 | 5.647 | 5.100 | 5.150 | 5.150 | 5,129,489 |
| 2024-08-21 | 4.800 | 5.297 | 4.625 | 5.150 | 5.150 | 4,054,841 |
| 2024-08-20 | 4.400 | 4.900 | 4.302 | 4.800 | 4.800 | 3,670,140 |
| 2024-08-19 | 4.400 | 4.498 | 4.314 | 4.400 | 4.400 | 559,641 |
| 2024-08-16 | 4.400 | 4.498 | 4.300 | 4.400 | 4.400 | 480,286 |
| 2024-08-15 | 4.400 | 4.498 | 4.300 | 4.350 | 4.350 | 914,770 |
| 2024-08-14 | 4.450 | 4.498 | 4.310 | 4.400 | 4.400 | 638,060 |
| 2024-08-13 | 4.550 | 4.697 | 4.400 | 4.450 | 4.450 | 2,118,569 |
| 2024-08-12 | 4.550 | 4.640 | 4.403 | 4.550 | 4.550 | 560,091 |
| 2024-08-09 | 4.500 | 4.598 | 4.455 | 4.550 | 4.550 | 2,275,163 |
| 2024-08-08 | 4.350 | 4.500 | 4.331 | 4.500 | 4.500 | 3,474,980 |
| 2024-08-07 | 4.350 | 4.390 | 4.311 | 4.350 | 4.350 | 752,931 |
| 2024-08-06 | 4.300 | 4.400 | 4.300 | 4.350 | 4.350 | 1,255,202 |
| 2024-08-05 | 4.484 | 4.484 | 4.100 | 4.250 | 4.250 | 2,809,176 |
| 2024-08-02 | 4.600 | 4.710 | 4.500 | 4.550 | 4.550 | 1,541,919 |
| 2024-08-01 | 4.400 | 4.650 | 4.366 | 4.500 | 4.500 | 2,807,293 |
| 2024-07-31 | 4.400 | 4.450 | 4.302 | 4.400 | 4.400 | 825,330 |
| 2024-07-30 | 4.350 | 4.575 | 4.281 | 4.400 | 4.400 | 2,000,234 |
| 2024-07-29 | 4.200 | 4.400 | 4.060 | 4.400 | 4.400 | 848,055 |
| 2024-07-26 | 4.025 | 4.298 | 4.025 | 4.200 | 4.200 | 2,518,381 |
| 2024-07-25 | 4.145 | 4.145 | 3.911 | 3.950 | 3.950 | 3,006,390 |
| 2024-07-24 | 4.500 | 4.500 | 4.100 | 4.150 | 4.150 | 4,850,525 |
| 2024-07-23 | 4.500 | 4.696 | 4.310 | 4.500 | 4.500 | 435,046 |
| 2024-07-22 | 4.650 | 4.698 | 4.375 | 4.500 | 4.500 | 1,158,472 |
| 2024-07-19 | 4.625 | 4.698 | 4.500 | 4.600 | 4.600 | 1,836,475 |
| 2024-07-18 | 4.550 | 4.660 | 4.410 | 4.600 | 4.600 | 897,226 |
| 2024-07-17 | 4.400 | 4.670 | 4.326 | 4.550 | 4.550 | 1,595,386 |
| 2024-07-16 | 4.450 | 4.450 | 4.200 | 4.350 | 4.350 | 2,571,141 |
| 2024-07-15 | 4.450 | 4.470 | 4.350 | 4.450 | 4.450 | 1,047,994 |
| 2024-07-12 | 4.450 | 4.495 | 4.400 | 4.450 | 4.450 | 1,186,561 |
| 2024-07-11 | 4.450 | 4.500 | 4.345 | 4.450 | 4.450 | 1,558,593 |
| 2024-07-10 | 4.600 | 4.698 | 4.325 | 4.450 | 4.450 | 1,019,972 |
| 2024-07-09 | 4.550 | 4.698 | 4.500 | 4.600 | 4.600 | 617,560 |
| 2024-07-08 | 4.550 | 4.634 | 4.501 | 4.550 | 4.550 | 700,336 |
| 2024-07-05 | 4.750 | 4.840 | 4.550 | 4.550 | 4.550 | 1,063,773 |
| 2024-07-04 | 4.780 | 4.780 | 4.578 | 4.750 | 4.750 | 3,328,037 |
| 2024-07-03 | 4.900 | 5.100 | 4.700 | 4.800 | 4.800 | 2,384,433 |
| 2024-07-02 | 4.850 | 4.900 | 4.740 | 4.900 | 4.900 | 1,767,440 |
| 2024-07-01 | 4.800 | 4.900 | 4.740 | 4.850 | 4.850 | 665,529 |
| 2024-06-28 | 4.750 | 4.897 | 4.700 | 4.800 | 4.800 | 3,198,100 |
| 2024-06-27 | 4.750 | 4.900 | 4.700 | 4.750 | 4.750 | 683,478 |
| 2024-06-26 | 4.800 | 4.900 | 4.660 | 4.750 | 4.750 | 898,004 |
| 2024-06-25 | 4.800 | 5.000 | 4.726 | 4.800 | 4.800 | 1,012,495 |
| 2024-06-24 | 4.350 | 5.000 | 4.265 | 4.800 | 4.800 | 4,527,871 |
| 2024-06-21 | 4.200 | 4.440 | 4.197 | 4.300 | 4.300 | 811,825 |
| 2024-06-20 | 4.700 | 4.820 | 4.000 | 4.200 | 4.200 | 3,015,911 |
| 2024-06-19 | 4.374 | 4.374 | 4.011 | 4.350 | 4.350 | 2,133,539 |
| 2024-06-18 | 4.500 | 4.550 | 4.300 | 4.400 | 4.400 | 766,525 |
| 2024-06-17 | 4.550 | 4.696 | 4.344 | 4.500 | 4.500 | 1,201,898 |
| 2024-06-14 | 4.200 | 4.740 | 4.180 | 4.550 | 4.550 | 7,170,027 |
| 2024-06-13 | 3.850 | 4.300 | 3.770 | 4.200 | 4.200 | 6,039,290 |
| 2024-06-12 | 3.800 | 3.900 | 3.738 | 3.900 | 3.900 | 1,598,956 |
| 2024-06-11 | 3.750 | 3.900 | 3.655 | 3.800 | 3.800 | 2,719,348 |
| 2024-06-10 | 3.750 | 3.798 | 3.655 | 3.700 | 3.700 | 1,777,798 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.