Metals Exploration Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 7.700 | 7.700 | 7.400 | 7.650 | 7.650 | 4,473,607 |
| 2025-05-19 | 7.650 | 8.000 | 7.600 | 7.800 | 7.800 | 9,075,266 |
| 2025-05-16 | 7.600 | 7.630 | 7.520 | 7.600 | 7.600 | 3,308,524 |
| 2025-05-15 | 7.600 | 7.700 | 7.500 | 7.600 | 7.600 | 3,733,991 |
| 2025-05-14 | 7.650 | 7.800 | 7.500 | 7.650 | 7.650 | 2,660,703 |
| 2025-05-13 | 7.550 | 7.800 | 7.500 | 7.800 | 7.800 | 3,189,306 |
| 2025-05-12 | 7.800 | 7.900 | 7.480 | 7.550 | 7.550 | 7,551,283 |
| 2025-05-09 | 7.700 | 7.900 | 7.600 | 7.800 | 7.800 | 2,641,933 |
| 2025-05-08 | 7.600 | 7.780 | 7.500 | 7.700 | 7.700 | 3,288,969 |
| 2025-05-07 | 7.600 | 7.700 | 7.511 | 7.600 | 7.600 | 1,349,759 |
| 2025-05-06 | 7.550 | 7.700 | 7.500 | 7.600 | 7.600 | 3,851,681 |
| 2025-05-02 | 7.600 | 7.650 | 7.500 | 7.550 | 7.550 | 4,442,462 |
| 2025-05-01 | 7.550 | 7.650 | 7.465 | 7.600 | 7.600 | 4,630,851 |
| 2025-04-30 | 7.500 | 7.600 | 7.400 | 7.600 | 7.600 | 3,613,958 |
| 2025-04-29 | 7.500 | 7.650 | 7.400 | 7.500 | 7.500 | 4,046,318 |
| 2025-04-28 | 7.600 | 7.900 | 7.500 | 7.550 | 7.550 | 14,193,982 |
| 2025-04-25 | 7.300 | 7.900 | 7.300 | 7.600 | 7.600 | 14,396,639 |
| 2025-04-24 | 7.050 | 7.400 | 6.975 | 7.300 | 7.300 | 2,600,515 |
| 2025-04-23 | 7.500 | 7.500 | 6.850 | 7.050 | 7.050 | 26,441,879 |
| 2025-04-22 | 7.400 | 7.700 | 7.300 | 7.500 | 7.500 | 14,742,095 |
| 2025-04-17 | 6.950 | 7.380 | 6.926 | 7.300 | 7.300 | 10,679,035 |
| 2025-04-16 | 6.700 | 7.100 | 6.600 | 7.000 | 7.000 | 11,254,296 |
| 2025-04-15 | 6.650 | 6.800 | 6.600 | 6.700 | 6.700 | 6,847,368 |
| 2025-04-14 | 6.500 | 6.800 | 6.500 | 6.650 | 6.650 | 8,606,509 |
| 2025-04-11 | 6.275 | 6.675 | 6.275 | 6.500 | 6.500 | 13,226,609 |
| 2025-04-10 | 6.100 | 6.500 | 6.065 | 6.200 | 6.200 | 4,392,423 |
| 2025-04-09 | 6.050 | 6.150 | 5.884 | 6.100 | 6.100 | 13,708,429 |
| 2025-04-08 | 6.000 | 6.390 | 5.988 | 6.080 | 6.080 | 14,353,298 |
| 2025-04-07 | 5.850 | 6.100 | 5.405 | 6.000 | 6.000 | 14,495,715 |
| 2025-04-04 | 6.200 | 6.300 | 5.900 | 6.000 | 6.000 | 3,817,373 |
| 2025-04-03 | 6.550 | 6.625 | 6.025 | 6.200 | 6.200 | 6,374,474 |
| 2025-04-02 | 6.750 | 6.900 | 6.420 | 6.550 | 6.550 | 10,109,260 |
| 2025-04-01 | 6.400 | 6.890 | 6.350 | 6.700 | 6.700 | 8,550,641 |
| 2025-03-31 | 6.200 | 6.650 | 6.100 | 6.260 | 6.260 | 10,677,259 |
| 2025-03-28 | 5.800 | 6.300 | 5.800 | 6.200 | 6.200 | 10,698,238 |
| 2025-03-27 | 5.600 | 5.800 | 5.500 | 5.800 | 5.800 | 3,652,465 |
| 2025-03-26 | 5.500 | 5.600 | 5.460 | 5.520 | 5.520 | 3,324,878 |
| 2025-03-25 | 5.400 | 5.600 | 5.362 | 5.500 | 5.500 | 1,502,788 |
| 2025-03-24 | 5.500 | 5.600 | 5.362 | 5.400 | 5.400 | 2,943,870 |
| 2025-03-21 | 5.420 | 5.670 | 5.420 | 5.550 | 5.550 | 4,446,755 |
| 2025-03-20 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 3,456,079 |
| 2025-03-19 | 5.600 | 5.600 | 5.320 | 5.400 | 5.400 | 4,312,268 |
| 2025-03-18 | 5.650 | 5.700 | 5.500 | 5.600 | 5.600 | 3,171,341 |
| 2025-03-17 | 5.750 | 5.800 | 5.500 | 5.650 | 5.650 | 3,816,918 |
| 2025-03-14 | 5.400 | 5.770 | 5.320 | 5.750 | 5.750 | 6,082,762 |
| 2025-03-13 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 1,729,438 |
| 2025-03-12 | 5.250 | 5.480 | 5.200 | 5.400 | 5.400 | 2,377,983 |
| 2025-03-11 | 5.350 | 5.350 | 5.210 | 5.250 | 5.250 | 2,646,106 |
| 2025-03-10 | 5.500 | 5.600 | 5.300 | 5.350 | 5.350 | 3,843,942 |
| 2025-03-07 | 5.600 | 5.700 | 5.400 | 5.500 | 5.500 | 3,059,242 |
| 2025-03-06 | 5.700 | 5.800 | 5.400 | 5.500 | 5.500 | 3,770,845 |
| 2025-03-05 | 5.500 | 5.800 | 5.500 | 5.700 | 5.700 | 6,101,352 |
| 2025-03-04 | 5.500 | 5.600 | 5.300 | 5.400 | 5.400 | 1,630,733 |
| 2025-03-03 | 5.550 | 5.600 | 5.330 | 5.500 | 5.500 | 9,926,267 |
| 2025-02-28 | 5.650 | 5.679 | 5.500 | 5.550 | 5.550 | 3,788,929 |
| 2025-02-27 | 5.800 | 5.870 | 5.625 | 5.650 | 5.650 | 4,050,678 |
| 2025-02-26 | 6.000 | 6.100 | 5.750 | 5.750 | 5.750 | 5,152,090 |
| 2025-02-25 | 6.050 | 6.200 | 5.800 | 6.000 | 6.000 | 9,101,521 |
| 2025-02-24 | 5.750 | 6.050 | 5.400 | 6.050 | 6.050 | 12,586,738 |
| 2025-02-21 | 5.900 | 5.980 | 5.664 | 5.700 | 5.700 | 4,021,636 |
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.