Metals Exploration Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 4.300 | 4.370 | 3.750 | 3.850 | 3.850 | 6,720,307 |
| 2024-03-08 | 4.125 | 4.700 | 4.125 | 4.300 | 4.300 | 5,233,852 |
| 2024-03-07 | 3.900 | 4.200 | 3.862 | 4.100 | 4.100 | 1,713,992 |
| 2024-03-06 | 4.120 | 4.120 | 3.611 | 3.900 | 3.900 | 3,990,730 |
| 2024-03-05 | 3.850 | 4.300 | 3.730 | 4.150 | 4.150 | 5,153,537 |
| 2024-03-04 | 3.702 | 4.100 | 3.702 | 3.850 | 3.850 | 5,054,952 |
| 2024-03-01 | 3.600 | 3.900 | 3.500 | 3.700 | 3.700 | 7,755,816 |
| 2024-02-29 | 3.250 | 3.596 | 3.165 | 3.550 | 3.550 | 2,676,064 |
| 2024-02-28 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 2,543,699 |
| 2024-02-27 | 3.200 | 3.294 | 3.130 | 3.250 | 3.250 | 1,667,465 |
| 2024-02-26 | 3.250 | 3.300 | 3.100 | 3.300 | 3.300 | 4,088,949 |
| 2024-02-23 | 3.014 | 3.350 | 3.014 | 3.200 | 3.200 | 9,386,512 |
| 2024-02-22 | 2.728 | 3.100 | 2.728 | 3.000 | 3.000 | 4,331,942 |
| 2024-02-21 | 2.700 | 2.775 | 2.650 | 2.700 | 2.700 | 599,470 |
| 2024-02-20 | 2.700 | 2.740 | 2.606 | 2.700 | 2.700 | 2,456,380 |
| 2024-02-19 | 2.600 | 2.748 | 2.550 | 2.700 | 2.700 | 1,801,821 |
| 2024-02-16 | 2.790 | 2.790 | 2.511 | 2.600 | 2.600 | 3,193,279 |
| 2024-02-15 | 2.800 | 2.849 | 2.700 | 2.800 | 2.800 | 1,417,449 |
| 2024-02-14 | 2.725 | 2.880 | 2.725 | 2.800 | 2.800 | 2,554,989 |
| 2024-02-13 | 2.800 | 2.900 | 2.722 | 2.750 | 2.750 | 783,809 |
| 2024-02-12 | 2.950 | 3.000 | 2.700 | 2.850 | 2.850 | 5,778,629 |
| 2024-02-09 | 2.983 | 2.983 | 2.900 | 2.950 | 2.950 | 3,402,484 |
| 2024-02-08 | 3.000 | 3.100 | 2.930 | 2.950 | 2.950 | 10,993,497 |
| 2024-02-07 | 3.050 | 3.123 | 2.937 | 3.000 | 3.000 | 5,363,013 |
| 2024-02-06 | 3.000 | 3.133 | 2.920 | 3.050 | 3.050 | 1,649,720 |
| 2024-02-05 | 2.856 | 3.050 | 2.856 | 3.000 | 3.000 | 1,525,578 |
| 2024-02-02 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 480,324 |
| 2024-02-01 | 2.700 | 2.890 | 2.650 | 2.850 | 2.850 | 1,812,919 |
| 2024-01-31 | 2.700 | 2.730 | 2.600 | 2.700 | 2.700 | 1,047,012 |
| 2024-01-30 | 2.700 | 2.740 | 2.600 | 2.700 | 2.700 | 1,069,059 |
| 2024-01-29 | 2.700 | 2.780 | 2.600 | 2.700 | 2.700 | 1,420,477 |
| 2024-01-26 | 2.700 | 2.800 | 2.600 | 2.700 | 2.700 | 1,850,428 |
| 2024-01-25 | 2.700 | 2.800 | 2.656 | 2.700 | 2.700 | 1,293,657 |
| 2024-01-24 | 2.950 | 3.010 | 2.600 | 2.700 | 2.700 | 7,560,928 |
| 2024-01-23 | 2.950 | 3.100 | 2.880 | 2.950 | 2.950 | 1,204,658 |
| 2024-01-22 | 2.950 | 3.100 | 2.800 | 2.950 | 2.950 | 1,252,569 |
| 2024-01-19 | 2.900 | 3.030 | 2.800 | 2.900 | 2.900 | 4,293,995 |
| 2024-01-18 | 3.000 | 3.100 | 2.900 | 2.900 | 2.900 | 502,323 |
| 2024-01-17 | 2.900 | 3.100 | 2.825 | 3.000 | 3.000 | 3,390,893 |
| 2024-01-16 | 3.100 | 3.106 | 2.900 | 2.900 | 2.900 | 1,338,445 |
| 2024-01-15 | 3.200 | 3.228 | 3.000 | 3.100 | 3.100 | 2,006,277 |
| 2024-01-12 | 3.050 | 3.400 | 3.000 | 3.260 | 3.260 | 8,677,549 |
| 2024-01-11 | 3.000 | 3.100 | 2.942 | 3.000 | 3.000 | 581,457 |
| 2024-01-10 | 3.000 | 3.100 | 2.978 | 3.000 | 3.000 | 654,741 |
| 2024-01-09 | 3.000 | 3.100 | 2.966 | 3.000 | 3.000 | 897,077 |
| 2024-01-08 | 3.000 | 3.100 | 2.900 | 3.040 | 3.040 | 1,568,773 |
| 2024-01-05 | 3.050 | 3.100 | 2.900 | 3.000 | 3.000 | 2,903,009 |
| 2024-01-04 | 2.925 | 3.090 | 2.925 | 3.050 | 3.050 | 1,878,814 |
| 2024-01-03 | 2.900 | 3.100 | 2.777 | 2.900 | 2.900 | 4,910,743 |
| 2024-01-02 | 2.600 | 3.000 | 2.530 | 2.900 | 2.900 | 8,158,701 |
| 2023-12-29 | 2.600 | 2.670 | 2.524 | 2.600 | 2.600 | 2,244,517 |
| 2023-12-28 | 2.600 | 2.684 | 2.533 | 2.600 | 2.600 | 729,196 |
| 2023-12-27 | 2.600 | 2.684 | 2.530 | 2.600 | 2.600 | 1,832,708 |
| 2023-12-22 | 2.600 | 2.684 | 2.500 | 2.600 | 2.600 | 2,696,702 |
| 2023-12-21 | 2.648 | 2.648 | 2.500 | 2.600 | 2.600 | 985,604 |
| 2023-12-20 | 2.650 | 2.650 | 2.600 | 2.650 | 2.650 | 27,780 |
| 2023-12-19 | 2.700 | 2.800 | 2.600 | 2.650 | 2.650 | 1,806,271 |
| 2023-12-18 | 2.700 | 2.800 | 2.600 | 2.700 | 2.700 | 576,127 |
| 2023-12-15 | 2.660 | 2.800 | 2.660 | 2.700 | 2.700 | 4,591,253 |
| 2023-12-14 | 2.504 | 2.700 | 2.504 | 2.650 | 2.650 | 2,042,237 |
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.