Metals Exploration Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 5.950 | 6.100 | 5.800 | 5.900 | 5.900 | 3,083,357 |
| 2025-02-19 | 5.950 | 6.100 | 5.890 | 6.000 | 6.000 | 3,813,205 |
| 2025-02-18 | 6.000 | 6.100 | 5.800 | 5.950 | 5.950 | 4,030,412 |
| 2025-02-17 | 6.000 | 6.100 | 5.900 | 6.000 | 6.000 | 3,175,508 |
| 2025-02-14 | 5.950 | 6.100 | 5.900 | 6.000 | 6.000 | 3,187,517 |
| 2025-02-13 | 6.000 | 6.100 | 5.838 | 5.950 | 5.950 | 4,166,733 |
| 2025-02-12 | 6.050 | 6.200 | 5.900 | 6.000 | 6.000 | 6,507,404 |
| 2025-02-11 | 5.800 | 6.200 | 5.700 | 6.000 | 6.000 | 8,166,210 |
| 2025-02-10 | 5.550 | 5.933 | 5.400 | 5.750 | 5.750 | 5,871,159 |
| 2025-02-07 | 5.800 | 5.900 | 5.425 | 5.550 | 5.550 | 7,465,269 |
| 2025-02-06 | 5.250 | 6.000 | 5.205 | 5.800 | 5.800 | 11,305,828 |
| 2025-02-05 | 4.950 | 5.400 | 4.820 | 5.250 | 5.250 | 17,233,740 |
| 2025-02-04 | 5.100 | 5.200 | 4.900 | 4.980 | 4.980 | 11,273,819 |
| 2025-02-03 | 5.150 | 5.200 | 5.026 | 5.100 | 5.100 | 6,501,112 |
| 2025-01-31 | 5.100 | 5.400 | 5.055 | 5.200 | 5.200 | 11,225,514 |
| 2025-01-30 | 5.349 | 5.349 | 5.000 | 5.100 | 5.100 | 18,889,319 |
| 2025-01-29 | 5.650 | 5.800 | 5.300 | 5.350 | 5.350 | 13,478,947 |
| 2025-01-28 | 5.950 | 5.970 | 5.550 | 5.800 | 5.800 | 10,559,948 |
| 2025-01-27 | 5.950 | 6.080 | 5.700 | 5.940 | 5.940 | 8,929,496 |
| 2025-01-24 | 5.950 | 6.100 | 5.820 | 5.950 | 5.950 | 4,297,407 |
| 2025-01-23 | 6.000 | 6.100 | 5.900 | 5.950 | 5.950 | 2,982,753 |
| 2025-01-22 | 5.600 | 6.160 | 5.580 | 6.000 | 6.000 | 23,065,882 |
| 2025-01-21 | 5.600 | 5.660 | 5.552 | 5.600 | 5.600 | 3,309,323 |
| 2025-01-20 | 5.900 | 5.970 | 5.500 | 5.600 | 5.600 | 8,353,377 |
| 2025-01-17 | 5.950 | 6.200 | 5.803 | 5.950 | 5.950 | 9,079,985 |
| 2025-01-16 | 5.750 | 6.200 | 5.750 | 6.160 | 6.160 | 5,283,795 |
| 2025-01-15 | 6.100 | 6.200 | 5.596 | 5.700 | 5.700 | 8,224,635 |
| 2025-01-14 | 6.000 | 6.198 | 5.922 | 6.120 | 6.120 | 2,573,630 |
| 2025-01-13 | 6.000 | 6.100 | 5.922 | 5.950 | 5.950 | 2,338,562 |
| 2025-01-10 | 6.050 | 6.200 | 6.000 | 6.000 | 6.000 | 2,091,922 |
| 2025-01-09 | 6.050 | 6.200 | 6.012 | 6.050 | 6.050 | 994,770 |
| 2025-01-08 | 6.100 | 6.200 | 6.026 | 6.050 | 6.050 | 3,008,533 |
| 2025-01-07 | 6.200 | 6.300 | 6.100 | 6.100 | 6.100 | 3,144,291 |
| 2025-01-06 | 5.903 | 6.300 | 5.903 | 6.200 | 6.200 | 3,551,518 |
| 2025-01-03 | 5.600 | 6.100 | 5.581 | 5.900 | 5.900 | 6,627,810 |
| 2025-01-02 | 5.350 | 5.799 | 5.330 | 5.600 | 5.600 | 6,524,909 |
| 2024-12-31 | 5.350 | 5.400 | 5.315 | 5.350 | 5.350 | 330,955 |
| 2024-12-30 | 5.350 | 5.400 | 5.315 | 5.360 | 5.360 | 1,699,533 |
| 2024-12-27 | 5.350 | 5.400 | 5.325 | 5.350 | 5.350 | 691,427 |
| 2024-12-24 | 5.332 | 5.390 | 5.332 | 5.350 | 5.350 | 114,899 |
| 2024-12-23 | 5.300 | 5.400 | 5.220 | 5.350 | 5.350 | 1,458,648 |
| 2024-12-20 | 5.400 | 5.400 | 5.220 | 5.300 | 5.300 | 1,051,097 |
| 2024-12-19 | 5.550 | 5.580 | 5.320 | 5.400 | 5.400 | 847,042 |
| 2024-12-18 | 5.600 | 5.700 | 5.501 | 5.550 | 5.550 | 861,653 |
| 2024-12-17 | 5.501 | 5.800 | 5.501 | 5.600 | 5.600 | 3,069,709 |
| 2024-12-16 | 5.320 | 5.598 | 5.320 | 5.500 | 5.500 | 7,154,445 |
| 2024-12-13 | 5.170 | 5.399 | 5.170 | 5.350 | 5.350 | 12,656,134 |
| 2024-12-12 | 5.150 | 5.250 | 5.060 | 5.100 | 5.100 | 1,296,745 |
| 2024-12-11 | 5.100 | 5.270 | 5.051 | 5.150 | 5.150 | 1,348,566 |
| 2024-12-10 | 5.350 | 5.470 | 5.080 | 5.100 | 5.100 | 4,161,970 |
| 2024-12-09 | 5.500 | 5.600 | 5.301 | 5.350 | 5.350 | 11,038,106 |
| 2024-12-06 | 5.600 | 5.720 | 5.500 | 5.550 | 5.550 | 1,040,272 |
| 2024-12-05 | 5.600 | 5.823 | 5.600 | 5.600 | 5.600 | 3,856,426 |
| 2024-12-04 | 5.371 | 5.700 | 5.371 | 5.500 | 5.500 | 1,673,992 |
| 2024-12-03 | 5.203 | 5.500 | 5.203 | 5.350 | 5.350 | 2,648,650 |
| 2024-12-02 | 5.750 | 5.822 | 5.025 | 5.200 | 5.200 | 6,519,407 |
| 2024-11-29 | 5.750 | 5.896 | 5.603 | 5.700 | 5.700 | 727,226 |
| 2024-11-28 | 5.850 | 5.900 | 5.511 | 5.750 | 5.750 | 1,258,274 |
| 2024-11-27 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 1,243,528 |
| 2024-11-26 | 5.800 | 6.000 | 5.722 | 5.800 | 5.800 | 1,105,440 |
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.