Metals Exploration Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 0.900 | 0.900 | 0.805 | 0.875 | 0.875 | 1,281,001 |
| 2022-10-05 | 0.925 | 0.942 | 0.851 | 0.925 | 0.925 | 231,486 |
| 2022-10-04 | 0.950 | 0.969 | 0.925 | 0.925 | 0.925 | 905,306 |
| 2022-10-03 | 0.970 | 0.970 | 0.916 | 0.950 | 0.950 | 525,355 |
| 2022-09-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-09-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-09-28 | 1.000 | 1.000 | 0.989 | 1.000 | 1.000 | 122,262 |
| 2022-09-27 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 271,371 |
| 2022-09-26 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 59,405 |
| 2022-09-23 | 1.000 | 1.050 | 0.951 | 1.000 | 1.000 | 379,159 |
| 2022-09-22 | 1.000 | 1.010 | 0.951 | 1.000 | 1.000 | 98,769 |
| 2022-09-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-09-20 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 6,522 |
| 2022-09-16 | 1.000 | 1.020 | 0.950 | 1.000 | 1.000 | 15,200 |
| 2022-09-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-09-14 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 255,788 |
| 2022-09-13 | 1.030 | 1.030 | 0.990 | 1.025 | 1.025 | 1,096,121 |
| 2022-09-12 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 1,344,174 |
| 2022-09-09 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2022-09-08 | 1.025 | 1.030 | 0.988 | 1.025 | 1.025 | 587,958 |
| 2022-09-07 | 1.025 | 1.037 | 1.025 | 1.025 | 1.025 | 390,087 |
| 2022-09-06 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2022-09-05 | 1.025 | 1.039 | 1.025 | 1.025 | 1.025 | 28,393 |
| 2022-09-02 | 1.025 | 1.040 | 0.988 | 1.025 | 1.025 | 697,833 |
| 2022-09-01 | 1.040 | 1.040 | 0.985 | 1.025 | 1.025 | 209,988 |
| 2022-08-31 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 900,799 |
| 2022-08-30 | 1.050 | 1.089 | 1.015 | 1.050 | 1.050 | 327,205 |
| 2022-08-26 | 1.050 | 1.089 | 1.050 | 1.050 | 1.050 | 459 |
| 2022-08-25 | 1.050 | 1.090 | 1.050 | 1.050 | 1.050 | 203,000 |
| 2022-08-24 | 1.040 | 1.080 | 1.040 | 1.050 | 1.050 | 666,743 |
| 2022-08-23 | 1.000 | 1.050 | 0.970 | 1.025 | 1.025 | 706,130 |
| 2022-08-22 | 1.000 | 1.040 | 1.000 | 1.000 | 1.000 | 700,000 |
| 2022-08-19 | 1.000 | 1.035 | 0.955 | 1.000 | 1.000 | 368,820 |
| 2022-08-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-17 | 1.000 | 1.040 | 0.970 | 1.000 | 1.000 | 352,191 |
| 2022-08-16 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 250,000 |
| 2022-08-15 | 1.000 | 1.014 | 0.970 | 1.000 | 1.000 | 12,687 |
| 2022-08-12 | 1.000 | 1.018 | 1.000 | 1.000 | 1.000 | 343,254 |
| 2022-08-11 | 1.000 | 1.030 | 1.000 | 1.000 | 1.000 | 4,000 |
| 2022-08-10 | 1.000 | 1.020 | 0.965 | 1.000 | 1.000 | 933,379 |
| 2022-08-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 14,500 |
| 2022-08-08 | 1.000 | 1.000 | 0.965 | 1.000 | 1.000 | 1,217,744 |
| 2022-08-05 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 1,128,898 |
| 2022-08-04 | 1.000 | 1.000 | 0.962 | 1.000 | 1.000 | 572,993 |
| 2022-08-03 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 261,555 |
| 2022-08-02 | 1.000 | 1.000 | 0.975 | 1.000 | 1.000 | 848,826 |
| 2022-08-01 | 1.000 | 1.010 | 0.962 | 1.000 | 1.000 | 487,373 |
| 2022-07-29 | 1.000 | 1.022 | 0.929 | 1.000 | 1.000 | 4,147,621 |
| 2022-07-28 | 1.000 | 1.030 | 0.920 | 1.000 | 1.000 | 2,765,777 |
| 2022-07-27 | 1.000 | 1.000 | 0.962 | 1.000 | 1.000 | 165,066 |
| 2022-07-26 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 271,433 |
| 2022-07-25 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 1,623,714 |
| 2022-07-22 | 0.975 | 0.985 | 0.950 | 0.950 | 0.950 | 815,819 |
| 2022-07-21 | 0.890 | 0.950 | 0.890 | 0.950 | 0.950 | 1,020,266 |
| 2022-07-20 | 0.924 | 0.924 | 0.862 | 0.875 | 0.875 | 43,301 |
| 2022-07-19 | 0.900 | 0.940 | 0.871 | 0.900 | 0.900 | 1,448,616 |
| 2022-07-18 | 0.900 | 0.940 | 0.900 | 0.900 | 0.900 | 359,467 |
| 2022-07-15 | 0.900 | 0.940 | 0.862 | 0.900 | 0.900 | 1,503,702 |
| 2022-07-14 | 0.900 | 0.900 | 0.899 | 0.900 | 0.900 | 31,979 |
| 2022-07-13 | 0.900 | 0.900 | 0.862 | 0.900 | 0.900 | 67,948 |
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.