Metals Exploration Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 6.000 | 6.200 | 5.667 | 5.850 | 5.850 | 4,161,360 |
| 2024-11-22 | 5.700 | 5.900 | 5.666 | 5.750 | 5.750 | 627,732 |
| 2024-11-21 | 5.500 | 5.800 | 5.460 | 5.700 | 5.700 | 1,954,411 |
| 2024-11-20 | 5.750 | 5.975 | 5.452 | 5.500 | 5.500 | 3,466,316 |
| 2024-11-19 | 5.700 | 5.898 | 5.508 | 5.800 | 5.800 | 1,099,120 |
| 2024-11-18 | 5.552 | 5.770 | 5.552 | 5.700 | 5.700 | 1,471,190 |
| 2024-11-15 | 5.550 | 5.624 | 5.403 | 5.550 | 5.550 | 1,347,612 |
| 2024-11-14 | 5.600 | 5.796 | 5.303 | 5.600 | 5.600 | 2,579,728 |
| 2024-11-13 | 5.450 | 5.634 | 5.376 | 5.550 | 5.550 | 1,651,189 |
| 2024-11-12 | 5.400 | 5.484 | 5.010 | 5.440 | 5.440 | 5,916,777 |
| 2024-11-11 | 5.700 | 5.770 | 5.300 | 5.400 | 5.400 | 2,880,206 |
| 2024-11-08 | 5.930 | 5.930 | 5.520 | 5.700 | 5.700 | 2,080,208 |
| 2024-11-07 | 5.750 | 5.940 | 5.622 | 5.900 | 5.900 | 4,063,617 |
| 2024-11-06 | 5.850 | 6.197 | 5.750 | 5.900 | 5.900 | 2,199,631 |
| 2024-11-05 | 6.200 | 6.212 | 5.711 | 5.850 | 5.850 | 5,085,691 |
| 2024-11-04 | 6.450 | 6.600 | 6.080 | 6.080 | 6.080 | 5,949,840 |
| 2024-11-01 | 6.350 | 6.440 | 6.300 | 6.400 | 6.400 | 2,521,227 |
| 2024-10-31 | 6.400 | 6.600 | 6.200 | 6.400 | 6.400 | 2,250,934 |
| 2024-10-30 | 6.300 | 6.690 | 6.192 | 6.350 | 6.350 | 4,519,211 |
| 2024-10-29 | 6.350 | 6.549 | 6.128 | 6.300 | 6.300 | 3,031,695 |
| 2024-10-28 | 6.500 | 6.940 | 6.000 | 6.350 | 6.350 | 16,966,677 |
| 2024-10-25 | 6.000 | 6.600 | 5.930 | 6.360 | 6.360 | 12,422,164 |
| 2024-10-24 | 5.650 | 6.000 | 5.650 | 5.950 | 5.950 | 6,479,340 |
| 2024-10-23 | 5.350 | 5.800 | 5.300 | 5.650 | 5.650 | 4,084,526 |
| 2024-10-22 | 5.300 | 5.500 | 5.250 | 5.350 | 5.350 | 2,499,547 |
| 2024-10-21 | 5.500 | 5.540 | 5.200 | 5.300 | 5.300 | 3,422,306 |
| 2024-10-18 | 5.700 | 5.780 | 5.420 | 5.500 | 5.500 | 5,458,409 |
| 2024-10-17 | 5.500 | 6.000 | 5.300 | 5.700 | 5.700 | 6,526,457 |
| 2024-10-16 | 5.550 | 5.796 | 5.400 | 5.500 | 5.500 | 2,170,846 |
| 2024-10-15 | 5.650 | 5.650 | 5.000 | 5.500 | 5.500 | 779,047 |
| 2024-10-14 | 5.700 | 5.800 | 5.500 | 5.650 | 5.650 | 1,108,045 |
| 2024-10-11 | 5.750 | 5.800 | 5.500 | 5.800 | 5.800 | 1,630,588 |
| 2024-10-10 | 5.400 | 5.800 | 5.371 | 5.700 | 5.700 | 2,503,790 |
| 2024-10-09 | 5.400 | 5.468 | 5.302 | 5.400 | 5.400 | 1,385,532 |
| 2024-10-08 | 4.900 | 5.560 | 4.800 | 5.400 | 5.400 | 4,621,333 |
| 2024-10-07 | 4.850 | 4.890 | 4.800 | 4.850 | 4.850 | 641,651 |
| 2024-10-04 | 5.000 | 5.000 | 4.750 | 4.850 | 4.850 | 4,837,286 |
| 2024-10-03 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 895,392 |
| 2024-10-02 | 5.085 | 5.085 | 5.000 | 5.050 | 5.050 | 1,500,667 |
| 2024-10-01 | 5.100 | 5.100 | 4.821 | 5.100 | 5.100 | 2,767,957 |
| 2024-09-30 | 5.200 | 5.300 | 5.000 | 5.150 | 5.150 | 1,147,670 |
| 2024-09-27 | 5.400 | 5.470 | 5.100 | 5.200 | 5.200 | 832,074 |
| 2024-09-26 | 5.450 | 5.597 | 5.200 | 5.400 | 5.400 | 2,240,554 |
| 2024-09-25 | 5.200 | 5.500 | 5.000 | 5.450 | 5.450 | 2,453,489 |
| 2024-09-24 | 5.300 | 5.400 | 5.100 | 5.200 | 5.200 | 697,852 |
| 2024-09-23 | 5.650 | 5.850 | 5.200 | 5.300 | 5.300 | 5,045,130 |
| 2024-09-20 | 5.500 | 5.604 | 5.400 | 5.550 | 5.550 | 2,403,281 |
| 2024-09-19 | 5.600 | 5.680 | 5.428 | 5.500 | 5.500 | 1,008,683 |
| 2024-09-18 | 5.600 | 5.680 | 5.404 | 5.600 | 5.600 | 317,960 |
| 2024-09-17 | 5.650 | 5.715 | 5.410 | 5.600 | 5.600 | 2,443,612 |
| 2024-09-16 | 5.279 | 5.850 | 5.279 | 5.650 | 5.650 | 4,717,148 |
| 2024-09-13 | 4.900 | 5.297 | 4.888 | 5.150 | 5.150 | 2,182,527 |
| 2024-09-12 | 4.900 | 4.950 | 4.800 | 4.900 | 4.900 | 1,481,805 |
| 2024-09-11 | 4.900 | 4.919 | 4.802 | 4.900 | 4.900 | 413,795 |
| 2024-09-10 | 5.000 | 5.074 | 4.810 | 4.900 | 4.900 | 1,040,335 |
| 2024-09-09 | 5.136 | 5.136 | 4.900 | 5.000 | 5.000 | 1,273,324 |
| 2024-09-06 | 5.200 | 5.228 | 5.100 | 5.150 | 5.150 | 288,061 |
| 2024-09-05 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 1,005,580 |
| 2024-09-04 | 5.335 | 5.335 | 5.100 | 5.150 | 5.150 | 1,204,312 |
| 2024-09-03 | 5.498 | 5.498 | 5.202 | 5.300 | 5.300 | 1,775,158 |
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.