Metals Exploration Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.750 | 3.880 | 3.638 | 3.700 | 3.700 | 2,295,062 |
| 2024-06-06 | 3.850 | 3.855 | 3.578 | 3.750 | 3.750 | 908,429 |
| 2024-06-05 | 3.650 | 4.000 | 3.584 | 3.850 | 3.850 | 3,182,711 |
| 2024-06-04 | 3.900 | 4.000 | 3.510 | 3.650 | 3.650 | 5,626,722 |
| 2024-06-03 | 4.000 | 4.098 | 3.822 | 3.900 | 3.900 | 1,797,747 |
| 2024-05-31 | 3.930 | 4.098 | 3.930 | 4.000 | 4.000 | 3,327,312 |
| 2024-05-30 | 3.800 | 4.000 | 3.520 | 4.000 | 4.000 | 8,874,881 |
| 2024-05-29 | 3.950 | 3.970 | 3.700 | 3.750 | 3.750 | 4,514,062 |
| 2024-05-28 | 4.100 | 4.100 | 3.900 | 3.950 | 3.950 | 4,204,184 |
| 2024-05-24 | 4.250 | 4.258 | 3.998 | 4.050 | 4.050 | 3,444,849 |
| 2024-05-23 | 4.600 | 4.699 | 4.010 | 4.250 | 4.250 | 7,803,560 |
| 2024-05-22 | 4.400 | 4.635 | 4.320 | 4.400 | 4.400 | 4,121,513 |
| 2024-05-21 | 4.140 | 4.470 | 4.140 | 4.400 | 4.400 | 10,211,861 |
| 2024-05-20 | 3.790 | 4.150 | 3.790 | 4.060 | 4.060 | 7,590,170 |
| 2024-05-17 | 3.900 | 3.925 | 3.430 | 3.700 | 3.700 | 24,035,702 |
| 2024-05-16 | 4.250 | 4.268 | 3.630 | 3.900 | 3.900 | 17,899,768 |
| 2024-05-15 | 4.350 | 4.400 | 4.210 | 4.250 | 4.250 | 4,086,927 |
| 2024-05-14 | 4.650 | 4.740 | 4.328 | 4.350 | 4.350 | 8,409,566 |
| 2024-05-13 | 4.600 | 4.800 | 4.450 | 4.650 | 4.650 | 3,959,793 |
| 2024-05-10 | 4.450 | 4.600 | 4.200 | 4.600 | 4.600 | 20,422,602 |
| 2024-05-09 | 5.000 | 5.024 | 4.200 | 4.500 | 4.500 | 18,237,831 |
| 2024-05-08 | 5.200 | 5.400 | 5.110 | 5.250 | 5.250 | 1,294,196 |
| 2024-05-07 | 5.111 | 5.324 | 5.111 | 5.200 | 5.200 | 1,174,842 |
| 2024-05-03 | 5.200 | 5.200 | 5.010 | 5.100 | 5.100 | 1,758,006 |
| 2024-05-02 | 5.250 | 5.400 | 5.120 | 5.250 | 5.250 | 575,481 |
| 2024-05-01 | 5.300 | 5.400 | 5.200 | 5.250 | 5.250 | 1,722,346 |
| 2024-04-30 | 5.500 | 5.510 | 5.200 | 5.300 | 5.300 | 2,688,124 |
| 2024-04-29 | 5.800 | 6.000 | 5.250 | 5.500 | 5.500 | 8,097,833 |
| 2024-04-26 | 4.785 | 5.630 | 4.785 | 5.350 | 5.350 | 2,402,644 |
| 2024-04-25 | 5.300 | 5.340 | 4.667 | 4.750 | 4.750 | 5,334,428 |
| 2024-04-24 | 5.200 | 5.380 | 5.150 | 5.250 | 5.250 | 2,766,352 |
| 2024-04-23 | 5.350 | 5.380 | 5.125 | 5.150 | 5.150 | 2,924,059 |
| 2024-04-22 | 5.650 | 5.800 | 5.327 | 5.400 | 5.400 | 6,099,405 |
| 2024-04-19 | 5.500 | 5.900 | 5.333 | 5.650 | 5.650 | 4,307,068 |
| 2024-04-18 | 5.450 | 5.600 | 5.300 | 5.500 | 5.500 | 1,398,381 |
| 2024-04-17 | 5.250 | 5.568 | 5.180 | 5.450 | 5.450 | 2,535,010 |
| 2024-04-16 | 5.500 | 5.510 | 5.100 | 5.250 | 5.250 | 2,913,568 |
| 2024-04-15 | 5.650 | 5.728 | 5.320 | 5.450 | 5.450 | 3,984,854 |
| 2024-04-12 | 5.500 | 5.799 | 5.500 | 5.650 | 5.650 | 8,906,170 |
| 2024-04-11 | 5.550 | 5.789 | 5.388 | 5.500 | 5.500 | 2,229,652 |
| 2024-04-10 | 5.550 | 5.740 | 5.300 | 5.550 | 5.550 | 4,487,711 |
| 2024-04-09 | 5.400 | 5.740 | 5.361 | 5.550 | 5.550 | 5,637,421 |
| 2024-04-08 | 5.150 | 5.500 | 5.036 | 5.400 | 5.400 | 5,502,787 |
| 2024-04-05 | 5.200 | 5.350 | 4.895 | 5.100 | 5.100 | 12,569,506 |
| 2024-04-04 | 5.210 | 5.890 | 5.210 | 5.250 | 5.250 | 12,029,612 |
| 2024-04-03 | 4.700 | 5.456 | 4.555 | 5.200 | 5.200 | 19,905,490 |
| 2024-04-02 | 4.500 | 4.833 | 4.400 | 4.700 | 4.700 | 7,302,811 |
| 2024-03-28 | 4.350 | 4.550 | 4.210 | 4.500 | 4.500 | 4,035,579 |
| 2024-03-27 | 4.200 | 4.589 | 4.200 | 4.350 | 4.350 | 7,042,900 |
| 2024-03-26 | 4.161 | 4.400 | 4.161 | 4.250 | 4.250 | 1,256,335 |
| 2024-03-25 | 4.050 | 4.290 | 3.900 | 4.150 | 4.150 | 1,856,626 |
| 2024-03-22 | 3.950 | 4.100 | 3.900 | 4.050 | 4.050 | 3,389,196 |
| 2024-03-21 | 3.750 | 4.090 | 3.600 | 4.000 | 4.000 | 6,464,250 |
| 2024-03-20 | 4.000 | 4.088 | 3.639 | 3.750 | 3.750 | 2,112,769 |
| 2024-03-19 | 4.000 | 4.022 | 3.817 | 3.900 | 3.900 | 1,757,667 |
| 2024-03-18 | 4.050 | 4.125 | 3.911 | 4.000 | 4.000 | 933,846 |
| 2024-03-15 | 3.950 | 4.200 | 3.920 | 4.050 | 4.050 | 3,087,450 |
| 2024-03-14 | 4.000 | 4.200 | 3.920 | 4.000 | 4.000 | 2,118,151 |
| 2024-03-13 | 4.000 | 4.180 | 3.900 | 4.050 | 4.050 | 1,617,352 |
| 2024-03-12 | 3.979 | 4.200 | 3.979 | 4.100 | 4.100 | 1,737,409 |
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.