Metals Exploration Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	0.900	0.900	0.862	0.900	0.900	67,948
2022-07-12	0.900	0.900	0.900	0.900	0.900	0
2022-07-11	0.900	0.915	0.862	0.900	0.900	71,163
2022-07-08	0.900	0.934	0.875	0.900	0.900	761,920
2022-07-07	0.875	0.900	0.875	0.900	0.900	726,013
2022-07-06	0.900	0.900	0.855	0.875	0.875	1,844,153
2022-07-05	0.925	0.925	0.900	0.925	0.925	95,914
2022-07-04	0.925	0.925	0.920	0.925	0.925	52,608
2022-07-01	0.925	0.925	0.905	0.925	0.925	673,637
2022-06-30	1.000	1.000	0.910	0.925	0.925	717,631
2022-06-29	1.025	1.025	1.001	1.025	1.025	30,472
2022-06-28	1.025	1.025	1.025	1.025	1.025	0
2022-06-27	1.025	1.030	1.025	1.025	1.025	246,209
2022-06-24	1.025	1.025	1.010	1.025	1.025	509,987
2022-06-23	1.050	1.050	1.026	1.050	1.050	200,000
2022-06-22	1.077	1.077	1.010	1.050	1.050	1,245,022
2022-06-21	1.131	1.131	1.078	1.125	1.125	1,074,486
2022-06-20	1.150	1.180	1.131	1.150	1.150	13,463
2022-06-17	1.200	1.250	1.120	1.150	1.150	2,064,157
2022-06-16	1.175	1.246	1.160	1.200	1.200	880,827
2022-06-15	1.125	1.200	1.120	1.175	1.175	960,909
2022-06-14	1.140	1.150	1.140	1.150	1.150	94,501
2022-06-13	1.075	1.090	1.075	1.075	1.075	182,423
2022-06-10	1.038	1.075	1.038	1.075	1.075	1,325,000
2022-06-09	1.025	1.028	1.025	1.025	1.025	908,947
2022-06-08	1.050	1.050	1.000	1.025	1.025	1,585,232
2022-06-07	1.050	1.050	1.000	1.050	1.050	2,088,049
2022-06-06	1.050	1.050	1.019	1.050	1.050	501,000
2022-06-01	1.050	1.050	1.019	1.050	1.050	51,212
2022-05-31	1.050	1.090	1.015	1.050	1.050	1,691,752
2022-05-30	1.050	1.069	1.050	1.050	1.050	37,045
2022-05-27	1.025	1.070	1.015	1.050	1.050	1,079,023
2022-05-26	1.063	1.063	1.010	1.025	1.025	1,483,022
2022-05-25	1.075	1.075	1.051	1.075	1.075	40,000
2022-05-24	1.075	1.075	1.051	1.075	1.075	166,334
2022-05-23	1.075	1.075	1.051	1.075	1.075	229,608
2022-05-20	1.075	1.075	1.070	1.075	1.075	240,000
2022-05-19	1.075	1.075	1.051	1.075	1.075	672,780
2022-05-18	1.075	1.075	1.051	1.075	1.075	406,959
2022-05-17	1.075	1.075	1.051	1.075	1.075	1,950,449
2022-05-16	1.100	1.124	1.055	1.075	1.075	1,150,735
2022-05-13	1.100	1.118	1.080	1.100	1.100	1,217,119
2022-05-12	1.118	1.118	1.100	1.100	1.100	172,353
2022-05-11	1.150	1.150	1.118	1.150	1.150	272,109
2022-05-10	1.150	1.150	1.124	1.150	1.150	212,482
2022-05-09	1.150	1.150	1.100	1.150	1.150	1,649,937
2022-05-06	1.150	1.150	1.111	1.150	1.150	211,347
2022-05-05	1.100	1.150	1.050	1.150	1.150	4,240,910
2022-05-04	1.150	1.170	1.100	1.125	1.125	4,597,799
2022-05-03	1.165	1.165	1.110	1.150	1.150	2,392,268
2022-04-29	1.150	1.179	1.110	1.175	1.175	6,409,388
2022-04-28	1.177	1.177	1.150	1.175	1.175	3,263,636
2022-04-27	1.200	1.200	1.150	1.200	1.200	2,168,916
2022-04-26	1.222	1.222	1.189	1.200	1.200	1,823,222
2022-04-25	1.302	1.302	1.200	1.225	1.225	1,744,812
2022-04-22	1.350	1.375	1.300	1.350	1.350	5,766,983
2022-04-21	1.300	1.390	1.290	1.350	1.350	3,093,991
2022-04-20	1.300	1.320	1.250	1.300	1.300	288,023
2022-04-19	1.288	1.320	1.288	1.300	1.300	388,464
2022-04-14	1.275	1.328	1.273	1.275	1.275	304,185

← NewerPage 19 of 22 · 1,263 trading daysOlder →

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.