LSE - Delayed Quote • GBp
Metals Exploration plc (MTL.L)
As of 8:41 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.63 | 5.63 | 5.33 | 5.59 | 5.59 | 128,656 |
| Apr 18, 2024 | 5.45 | 5.60 | 5.30 | 5.50 | 5.50 | 1,398,381 |
| Apr 17, 2024 | 5.25 | 5.57 | 5.18 | 5.45 | 5.45 | 2,535,010 |
| Apr 16, 2024 | 5.50 | 5.51 | 5.10 | 5.25 | 5.25 | 2,913,568 |
| Apr 15, 2024 | 5.65 | 5.73 | 5.32 | 5.45 | 5.45 | 3,149,374 |
| Apr 12, 2024 | 5.50 | 5.80 | 5.50 | 5.65 | 5.65 | 5,606,170 |
| Apr 11, 2024 | 5.55 | 5.79 | 5.39 | 5.50 | 5.50 | 2,229,652 |
| Apr 10, 2024 | 5.55 | 5.74 | 5.30 | 5.55 | 5.55 | 4,039,054 |
| Apr 9, 2024 | 5.40 | 5.74 | 5.36 | 5.55 | 5.55 | 3,237,421 |
| Apr 8, 2024 | 5.15 | 5.50 | 5.04 | 5.40 | 5.40 | 5,086,121 |
| Apr 5, 2024 | 5.20 | 5.35 | 4.89 | 5.10 | 5.10 | 7,471,686 |
| Apr 4, 2024 | 5.20 | 5.50 | 5.21 | 5.25 | 5.25 | 10,243,258 |
| Apr 3, 2024 | 4.70 | 5.46 | 4.55 | 5.20 | 5.20 | 19,355,490 |
| Apr 2, 2024 | 4.50 | 4.83 | 4.40 | 4.70 | 4.70 | 6,747,123 |
| Mar 28, 2024 | 4.35 | 4.55 | 4.21 | 4.50 | 4.50 | 2,335,579 |
| Mar 27, 2024 | 4.15 | 4.59 | 4.20 | 4.35 | 4.35 | 5,593,633 |
| Mar 26, 2024 | 4.15 | 4.40 | 4.16 | 4.25 | 4.25 | 1,256,335 |
| Mar 25, 2024 | 4.05 | 4.29 | 3.90 | 4.15 | 4.15 | 1,856,626 |
| Mar 22, 2024 | 3.95 | 4.10 | 3.90 | 4.05 | 4.05 | 2,550,896 |
| Mar 21, 2024 | 3.75 | 4.09 | 3.60 | 4.00 | 4.00 | 6,464,250 |
| Mar 20, 2024 | 4.00 | 4.09 | 3.64 | 3.75 | 3.75 | 2,112,769 |
| Mar 19, 2024 | 4.00 | 4.02 | 3.82 | 3.90 | 3.90 | 1,757,667 |
| Mar 18, 2024 | 4.05 | 4.13 | 3.91 | 4.00 | 4.00 | 933,846 |
| Mar 15, 2024 | 3.95 | 4.20 | 3.92 | 4.05 | 4.05 | 2,387,450 |
| Mar 14, 2024 | 4.00 | 4.20 | 3.92 | 4.00 | 4.00 | 1,118,151 |
| Mar 13, 2024 | 4.00 | 4.18 | 3.90 | 4.05 | 4.05 | 1,617,352 |
| Mar 12, 2024 | 3.85 | 4.20 | 3.98 | 4.10 | 4.10 | 1,737,409 |
| Mar 11, 2024 | 4.30 | 4.37 | 3.75 | 3.85 | 3.85 | 3,630,207 |
| Mar 8, 2024 | 4.10 | 4.70 | 4.13 | 4.30 | 4.30 | 5,233,689 |
| Mar 7, 2024 | 3.90 | 4.20 | 3.86 | 4.10 | 4.10 | 1,713,992 |
| Mar 6, 2024 | 4.15 | 4.12 | 3.61 | 3.90 | 3.90 | 3,990,730 |
| Mar 5, 2024 | 3.85 | 4.30 | 3.73 | 4.15 | 4.15 | 5,153,537 |
| Mar 4, 2024 | 3.70 | 4.10 | 3.70 | 3.85 | 3.85 | 5,054,952 |
| Mar 1, 2024 | 3.60 | 3.90 | 3.50 | 3.70 | 3.70 | 4,755,816 |
| Feb 29, 2024 | 3.25 | 3.60 | 3.16 | 3.55 | 3.55 | 2,676,064 |
| Feb 28, 2024 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | 2,543,699 |
| Feb 27, 2024 | 3.20 | 3.29 | 3.13 | 3.25 | 3.25 | 1,667,465 |
| Feb 26, 2024 | 3.25 | 3.30 | 3.10 | 3.30 | 3.30 | 4,088,949 |
| Feb 23, 2024 | 3.00 | 3.35 | 3.01 | 3.20 | 3.20 | 7,036,512 |
| Feb 22, 2024 | 2.65 | 3.10 | 2.73 | 3.00 | 3.00 | 3,331,942 |
| Feb 21, 2024 | 2.70 | 2.78 | 2.65 | 2.70 | 2.70 | 599,470 |
| Feb 20, 2024 | 2.70 | 2.74 | 2.61 | 2.70 | 2.70 | 1,456,380 |
| Feb 19, 2024 | 2.60 | 2.75 | 2.55 | 2.70 | 2.70 | 1,801,821 |
| Feb 16, 2024 | 2.80 | 2.79 | 2.51 | 2.60 | 2.60 | 3,193,279 |
| Feb 15, 2024 | 2.80 | 2.85 | 2.70 | 2.80 | 2.80 | 1,417,449 |
| Feb 14, 2024 | 2.70 | 2.88 | 2.72 | 2.80 | 2.80 | 2,554,989 |
| Feb 13, 2024 | 2.80 | 2.90 | 2.72 | 2.75 | 2.75 | 783,809 |
| Feb 12, 2024 | 2.95 | 3.00 | 2.70 | 2.85 | 2.85 | 5,778,629 |
| Feb 9, 2024 | 3.05 | 2.98 | 2.90 | 2.95 | 2.95 | 3,402,484 |
| Feb 8, 2024 | 3.00 | 3.10 | 2.93 | 2.95 | 2.95 | 1,843,497 |
| Feb 7, 2024 | 3.05 | 3.12 | 2.94 | 3.00 | 3.00 | 1,563,013 |
| Feb 6, 2024 | 3.00 | 3.13 | 2.92 | 3.05 | 3.05 | 1,649,720 |
| Feb 5, 2024 | 2.85 | 3.05 | 2.86 | 3.00 | 3.00 | 1,785,578 |
| Feb 2, 2024 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | 480,324 |
| Feb 1, 2024 | 2.70 | 2.89 | 2.65 | 2.85 | 2.85 | 1,812,919 |
| Jan 31, 2024 | 2.70 | 2.73 | 2.60 | 2.70 | 2.70 | 1,047,012 |
| Jan 30, 2024 | 2.70 | 2.74 | 2.60 | 2.70 | 2.70 | 1,069,059 |
| Jan 29, 2024 | 2.70 | 2.78 | 2.60 | 2.70 | 2.70 | 1,420,477 |
| Jan 26, 2024 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | 1,850,428 |
| Jan 25, 2024 | 2.70 | 2.80 | 2.66 | 2.70 | 2.70 | 1,293,657 |
| Jan 24, 2024 | 2.95 | 3.01 | 2.60 | 2.70 | 2.70 | 6,710,928 |
| Jan 23, 2024 | 2.95 | 3.10 | 2.88 | 2.95 | 2.95 | 1,204,658 |
| Jan 22, 2024 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | 1,252,569 |
| Jan 19, 2024 | 2.90 | 3.03 | 2.80 | 2.90 | 2.90 | 2,293,995 |
| Jan 18, 2024 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | 402,323 |
| Jan 17, 2024 | 2.90 | 3.10 | 2.83 | 3.00 | 3.00 | 2,440,893 |
| Jan 16, 2024 | 3.10 | 3.11 | 2.92 | 2.90 | 2.90 | 1,338,445 |
| Jan 15, 2024 | 3.15 | 3.23 | 3.00 | 3.10 | 3.10 | 2,006,277 |
| Jan 12, 2024 | 3.05 | 3.40 | 3.00 | 3.26 | 3.26 | 5,977,549 |
| Jan 11, 2024 | 3.00 | 3.10 | 2.94 | 3.00 | 3.00 | 581,457 |
| Jan 10, 2024 | 3.00 | 3.10 | 2.98 | 3.00 | 3.00 | 654,741 |
| Jan 9, 2024 | 3.00 | 3.07 | 3.07 | 3.00 | 3.00 | 897,077 |
| Jan 8, 2024 | 3.00 | 3.10 | 2.90 | 3.04 | 3.04 | 1,568,773 |
| Jan 5, 2024 | 3.05 | 3.10 | 2.90 | 3.00 | 3.00 | 2,903,009 |
| Jan 4, 2024 | 2.90 | 3.09 | 2.92 | 3.05 | 3.05 | 1,878,814 |
| Jan 3, 2024 | 2.90 | 3.10 | 2.78 | 2.90 | 2.90 | 4,910,743 |
| Jan 2, 2024 | 2.60 | 3.00 | 2.53 | 2.90 | 2.90 | 4,552,878 |
| Dec 29, 2023 | 2.60 | 2.67 | 2.52 | 2.60 | 2.60 | 344,517 |
| Dec 28, 2023 | 2.60 | 2.68 | 2.53 | 2.60 | 2.60 | 729,196 |
| Dec 27, 2023 | 2.60 | 2.68 | 2.53 | 2.60 | 2.60 | 1,832,708 |
| Dec 22, 2023 | 2.60 | 2.68 | 2.50 | 2.60 | 2.60 | 1,346,702 |
| Dec 21, 2023 | 2.65 | 2.65 | 2.50 | 2.60 | 2.60 | 985,604 |
| Dec 20, 2023 | 2.75 | 2.61 | 2.60 | 2.65 | 2.65 | 27,780 |
| Dec 19, 2023 | 2.70 | 2.80 | 2.60 | 2.65 | 2.65 | 737,313 |
| Dec 18, 2023 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | 576,127 |
| Dec 15, 2023 | 2.65 | 2.80 | 2.66 | 2.70 | 2.70 | 1,691,253 |
| Dec 14, 2023 | 2.50 | 2.70 | 2.50 | 2.65 | 2.65 | 2,042,237 |
| Dec 13, 2023 | 2.60 | 2.63 | 2.41 | 2.45 | 2.45 | 2,169,073 |
| Dec 12, 2023 | 2.60 | 2.70 | 2.51 | 2.60 | 2.60 | 383,658 |
| Dec 11, 2023 | 2.70 | 2.80 | 2.53 | 2.60 | 2.60 | 1,268,789 |
| Dec 8, 2023 | 2.70 | 2.75 | 2.60 | 2.70 | 2.70 | 2,464,462 |
| Dec 7, 2023 | 2.70 | 2.78 | 2.60 | 2.70 | 2.70 | 608,751 |
| Dec 6, 2023 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | 164,244 |
| Dec 5, 2023 | 3.05 | 3.03 | 2.70 | 2.80 | 2.80 | 1,390,853 |
| Dec 4, 2023 | 2.65 | 3.20 | 2.62 | 3.05 | 3.05 | 4,525,194 |
| Dec 1, 2023 | 2.65 | 2.77 | 2.53 | 2.65 | 2.65 | 634,276 |
| Nov 30, 2023 | 2.70 | 2.77 | 2.53 | 2.65 | 2.65 | 1,011,993 |
| Nov 29, 2023 | 2.60 | 2.88 | 2.63 | 2.70 | 2.70 | 4,234,276 |
| Nov 28, 2023 | 2.45 | 2.80 | 2.40 | 2.65 | 2.65 | 4,777,620 |
| Nov 27, 2023 | 2.25 | 2.53 | 2.33 | 2.45 | 2.45 | 1,699,801 |
| Nov 24, 2023 | 2.25 | 2.38 | 2.34 | 2.25 | 2.25 | 6,543 |
| Nov 23, 2023 | 2.25 | 2.37 | 2.16 | 2.25 | 2.25 | 742,728 |
| Nov 22, 2023 | 2.15 | 2.34 | 2.27 | 2.25 | 2.25 | 1,080,641 |
| Nov 21, 2023 | 2.10 | 2.20 | 2.00 | 2.15 | 2.15 | 1,205,546 |
| Nov 20, 2023 | 2.15 | 2.17 | 2.00 | 2.10 | 2.10 | 1,612,019 |
| Nov 17, 2023 | 2.15 | 2.14 | 2.01 | 2.15 | 2.15 | 546,306 |
| Nov 16, 2023 | 2.15 | 2.15 | 2.04 | 2.15 | 2.15 | 866,497 |
| Nov 15, 2023 | 2.15 | 2.20 | 2.00 | 2.15 | 2.15 | 1,819,654 |
| Nov 14, 2023 | 2.15 | 2.15 | 2.00 | 2.15 | 2.15 | 1,111,218 |
| Nov 13, 2023 | 2.15 | 2.17 | 2.00 | 2.15 | 2.15 | 1,361,659 |
| Nov 10, 2023 | 2.15 | 2.19 | 2.06 | 2.15 | 2.15 | 23,374 |
| Nov 9, 2023 | 2.15 | 2.30 | 2.00 | 2.15 | 2.15 | 31,328 |
| Nov 8, 2023 | 2.15 | 2.30 | 2.00 | 2.15 | 2.15 | 210,752 |
| Nov 7, 2023 | 2.25 | 2.30 | 2.00 | 2.15 | 2.15 | 852,786 |
| Nov 6, 2023 | 2.25 | 2.29 | 2.13 | 2.25 | 2.25 | 185,581 |
| Nov 3, 2023 | 2.25 | 2.16 | 2.13 | 2.25 | 2.25 | 390,275 |
| Nov 2, 2023 | 2.35 | 2.40 | 2.13 | 2.25 | 2.25 | 647,713 |
| Nov 1, 2023 | 2.35 | 2.40 | 2.22 | 2.35 | 2.35 | 334,688 |
| Oct 31, 2023 | 2.35 | 2.50 | 2.23 | 2.35 | 2.35 | 543,006 |
| Oct 30, 2023 | 2.30 | 2.50 | 2.20 | 2.35 | 2.35 | 1,736,622 |
| Oct 27, 2023 | 2.35 | 2.44 | 2.16 | 2.30 | 2.30 | 1,785,571 |
| Oct 26, 2023 | 2.15 | 2.53 | 2.12 | 2.35 | 2.35 | 2,528,049 |
| Oct 25, 2023 | 2.10 | 2.27 | 2.04 | 2.15 | 2.15 | 1,495,614 |
| Oct 24, 2023 | 2.10 | 2.07 | 2.02 | 2.10 | 2.10 | 256,847 |
| Oct 23, 2023 | 2.15 | 2.22 | 2.05 | 2.10 | 2.10 | 2,141,445 |
| Oct 20, 2023 | 2.00 | 2.24 | 2.00 | 2.15 | 2.15 | 1,484,250 |
| Oct 19, 2023 | 2.00 | 2.10 | 1.94 | 2.00 | 2.00 | 2,831,005 |
| Oct 18, 2023 | 2.00 | 2.08 | 1.98 | 2.00 | 2.00 | 2,142,265 |
| Oct 17, 2023 | 1.90 | 2.18 | 1.67 | 2.00 | 2.00 | 4,625,274 |
| Oct 16, 2023 | 2.05 | 2.30 | 2.03 | 2.10 | 2.10 | 2,913,934 |
| Oct 13, 2023 | 1.90 | 2.09 | 1.85 | 2.05 | 2.05 | 2,622,625 |
| Oct 12, 2023 | 1.90 | 1.92 | 1.81 | 1.90 | 1.90 | 1,094,539 |
| Oct 11, 2023 | 1.95 | 1.93 | 1.83 | 1.90 | 1.90 | 670,096 |
| Oct 10, 2023 | 1.95 | 1.93 | 1.83 | 1.95 | 1.95 | 250,949 |
| Oct 9, 2023 | 1.85 | 1.94 | 1.85 | 1.95 | 1.95 | 471,381 |
| Oct 6, 2023 | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | 2,217,330 |
| Oct 5, 2023 | 1.85 | 1.87 | 1.87 | 1.85 | 1.85 | 2,147,008 |
| Oct 4, 2023 | 1.90 | 1.90 | 1.81 | 1.85 | 1.85 | 1,075,796 |
| Oct 3, 2023 | 1.90 | 1.92 | 1.84 | 1.90 | 1.90 | 465,610 |
| Oct 2, 2023 | 1.90 | 1.93 | 1.87 | 1.90 | 1.90 | 1,143,349 |
| Sep 29, 2023 | 1.95 | 1.99 | 1.80 | 1.90 | 1.90 | 1,248,381 |
| Sep 28, 2023 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | 775,002 |
| Sep 27, 2023 | 2.15 | 2.19 | 1.92 | 2.00 | 2.00 | 2,278,167 |
| Sep 26, 2023 | 1.90 | 1.97 | 1.87 | 1.90 | 1.90 | 213,874 |
| Sep 25, 2023 | 1.90 | 2.00 | 1.82 | 1.90 | 1.90 | 1,118,068 |
| Sep 22, 2023 | 1.95 | 1.95 | 1.80 | 1.90 | 1.90 | 130,486 |
| Sep 21, 2023 | 1.85 | 1.98 | 1.83 | 1.95 | 1.95 | 999,373 |
| Sep 20, 2023 | 1.90 | 1.93 | 1.72 | 1.85 | 1.85 | 2,521,162 |
| Sep 19, 2023 | 2.00 | 1.97 | 1.84 | 1.90 | 1.90 | 87,032 |
| Sep 18, 2023 | 2.05 | 2.04 | 1.90 | 2.00 | 2.00 | 1,146,931 |
| Sep 15, 2023 | 2.05 | 2.09 | 2.01 | 2.05 | 2.05 | 1,214,224 |
| Sep 14, 2023 | 2.10 | 2.18 | 2.01 | 2.05 | 2.05 | 581,141 |
| Sep 13, 2023 | 2.10 | 2.18 | 2.01 | 2.10 | 2.10 | 390,568 |
| Sep 12, 2023 | 2.10 | 2.13 | 2.00 | 2.10 | 2.10 | 771,189 |
| Sep 11, 2023 | 2.10 | 2.15 | 2.15 | 2.10 | 2.10 | 22,814 |
| Sep 8, 2023 | 2.00 | 2.09 | 2.00 | 2.10 | 2.10 | 640,743 |
| Sep 7, 2023 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | 1,759,284 |
| Sep 6, 2023 | 2.10 | 2.15 | 2.03 | 2.05 | 2.05 | 1,490,923 |
| Sep 5, 2023 | 2.20 | 2.27 | 2.11 | 2.10 | 2.10 | 1,635,942 |
| Sep 4, 2023 | 2.05 | 2.30 | 2.03 | 2.20 | 2.20 | 4,479,618 |
| Sep 1, 2023 | 2.10 | 2.40 | 2.01 | 2.05 | 2.05 | 1,962,178 |
| Aug 31, 2023 | 2.10 | 2.20 | 2.07 | 2.10 | 2.10 | 2,544,201 |
| Aug 30, 2023 | 1.85 | 2.19 | 1.87 | 2.10 | 2.10 | 4,982,045 |
| Aug 29, 2023 | 1.80 | 1.96 | 1.70 | 1.85 | 1.85 | 2,080,666 |
| Aug 25, 2023 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - |
| Aug 24, 2023 | 1.80 | 1.81 | 1.81 | 1.80 | 1.80 | 1,326 |
| Aug 23, 2023 | 1.80 | 1.81 | 1.81 | 1.80 | 1.80 | 2,430 |
| Aug 22, 2023 | 1.80 | 1.84 | 1.71 | 1.80 | 1.80 | 1,542,202 |
| Aug 21, 2023 | 1.77 | 1.89 | 1.74 | 1.80 | 1.80 | 2,187,304 |
| Aug 18, 2023 | 1.77 | 1.81 | 1.73 | 1.77 | 1.77 | 88,000 |
| Aug 17, 2023 | 1.77 | 1.83 | 1.73 | 1.77 | 1.77 | 495,392 |
| Aug 16, 2023 | 1.80 | 1.87 | 1.70 | 1.77 | 1.77 | 1,707,942 |
| Aug 15, 2023 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | 708,375 |
| Aug 14, 2023 | 1.80 | 1.90 | 1.77 | 1.80 | 1.80 | 326,399 |
| Aug 11, 2023 | 1.80 | 1.88 | 1.70 | 1.80 | 1.80 | 927,349 |
| Aug 10, 2023 | 1.75 | 1.84 | 1.70 | 1.80 | 1.80 | 791,958 |
| Aug 9, 2023 | 1.80 | 1.79 | 1.72 | 1.75 | 1.75 | 893,121 |
| Aug 8, 2023 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 87,237 |
| Aug 7, 2023 | 1.90 | 1.91 | 1.70 | 1.80 | 1.80 | 6,990,995 |
| Aug 4, 2023 | 1.90 | 1.95 | 1.82 | 1.90 | 1.90 | 951,271 |
| Aug 3, 2023 | 1.90 | 1.89 | 1.89 | 1.90 | 1.90 | 1,319 |
| Aug 2, 2023 | 1.90 | 1.89 | 1.89 | 1.90 | 1.90 | 639 |
| Aug 1, 2023 | 1.90 | 1.90 | 1.82 | 1.90 | 1.90 | 45,274 |
| Jul 31, 2023 | 1.90 | 1.91 | 1.80 | 1.90 | 1.90 | 926,754 |
| Jul 28, 2023 | 2.00 | 1.91 | 1.80 | 1.90 | 1.90 | 2,360,815 |
| Jul 27, 2023 | 2.00 | 2.04 | 1.90 | 2.00 | 2.00 | 303,215 |
| Jul 26, 2023 | 1.95 | 2.04 | 1.80 | 2.00 | 2.00 | 1,885,128 |
| Jul 25, 2023 | 2.05 | 2.06 | 1.90 | 1.95 | 1.95 | 2,270,622 |
| Jul 24, 2023 | 2.25 | 2.10 | 2.00 | 2.05 | 2.05 | 448,236 |
| Jul 21, 2023 | 2.25 | 2.36 | 2.08 | 2.25 | 2.25 | 597,530 |
| Jul 20, 2023 | 2.10 | 2.47 | 2.01 | 2.25 | 2.25 | 8,959,303 |
| Jul 19, 2023 | 1.95 | 1.90 | 1.90 | 1.95 | 1.95 | 50,000 |
| Jul 18, 2023 | 1.95 | 2.04 | 1.87 | 1.95 | 1.95 | 103,227 |
| Jul 17, 2023 | 1.90 | 2.10 | 1.77 | 1.95 | 1.95 | 2,449,874 |
| Jul 14, 2023 | 1.90 | 1.86 | 1.82 | 1.90 | 1.90 | 71,489 |
| Jul 13, 2023 | 1.80 | 1.98 | 1.82 | 1.90 | 1.90 | 2,728,959 |
| Jul 12, 2023 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 1,152,707 |
| Jul 11, 2023 | 1.80 | 1.83 | 1.72 | 1.80 | 1.80 | 376,853 |
| Jul 10, 2023 | 1.70 | 1.85 | 1.63 | 1.80 | 1.80 | 874,832 |
| Jul 7, 2023 | 1.70 | 1.78 | 1.63 | 1.70 | 1.70 | 520,196 |
| Jul 6, 2023 | 1.70 | 1.72 | 1.63 | 1.70 | 1.70 | 266,188 |
| Jul 5, 2023 | 1.75 | 1.64 | 1.63 | 1.70 | 1.70 | 209,459 |
| Jul 4, 2023 | 1.75 | 1.75 | 1.63 | 1.75 | 1.75 | 681,703 |
| Jul 3, 2023 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - |
| Jun 30, 2023 | 1.80 | 1.79 | 1.70 | 1.80 | 1.80 | 109,193 |
| Jun 29, 2023 | 1.80 | 1.71 | 1.70 | 1.80 | 1.80 | 359,434 |
| Jun 28, 2023 | 1.80 | 1.82 | 1.74 | 1.80 | 1.80 | 151,025 |
| Jun 27, 2023 | 1.80 | 1.82 | 1.71 | 1.80 | 1.80 | 1,663,831 |
| Jun 26, 2023 | 1.75 | 1.96 | 1.68 | 1.80 | 1.80 | 887,068 |
| Jun 23, 2023 | 1.75 | 1.86 | 1.60 | 1.75 | 1.75 | 925,780 |
| Jun 22, 2023 | 1.75 | 1.81 | 1.72 | 1.75 | 1.75 | 1,533,086 |
| Jun 21, 2023 | 1.75 | 1.69 | 1.69 | 1.75 | 1.75 | 145,627 |
| Jun 20, 2023 | 1.75 | 1.74 | 1.67 | 1.75 | 1.75 | 51,175 |
| Jun 19, 2023 | 1.75 | 1.72 | 1.67 | 1.75 | 1.75 | 175,000 |
| Jun 16, 2023 | 1.75 | 1.83 | 1.74 | 1.75 | 1.75 | 60,140 |
| Jun 15, 2023 | 1.75 | 1.74 | 1.63 | 1.75 | 1.75 | 265,222 |
| Jun 14, 2023 | 1.70 | 1.80 | 1.66 | 1.75 | 1.75 | 690,329 |
| Jun 13, 2023 | 1.70 | 1.77 | 1.60 | 1.70 | 1.70 | 1,026,050 |
| Jun 12, 2023 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | 1,023,506 |
| Jun 9, 2023 | 1.60 | 1.79 | 1.62 | 1.70 | 1.70 | 1,679,644 |
| Jun 8, 2023 | 1.60 | 1.67 | 1.66 | 1.65 | 1.65 | 1,158,411 |
| Jun 7, 2023 | 1.60 | 1.67 | 1.60 | 1.60 | 1.60 | 501,488 |
| Jun 6, 2023 | 1.60 | 1.70 | 1.57 | 1.60 | 1.60 | 483,313 |
| Jun 5, 2023 | 1.55 | 1.60 | 1.53 | 1.60 | 1.60 | 1,432,216 |
| Jun 2, 2023 | 1.60 | 1.59 | 1.50 | 1.51 | 1.51 | 1,944,543 |
| Jun 1, 2023 | 1.65 | 1.70 | 1.53 | 1.60 | 1.60 | 1,063,306 |
| May 31, 2023 | 1.65 | 1.74 | 1.58 | 1.65 | 1.65 | 1,049,183 |
| May 30, 2023 | 1.60 | 1.74 | 1.51 | 1.65 | 1.65 | 2,050,425 |
| May 26, 2023 | 1.75 | 1.66 | 1.53 | 1.60 | 1.60 | 1,868,445 |
| May 25, 2023 | 1.80 | 1.78 | 1.66 | 1.75 | 1.75 | 719,989 |
| May 24, 2023 | 1.80 | 1.82 | 1.68 | 1.80 | 1.80 | 505,632 |
| May 23, 2023 | 1.85 | 1.92 | 1.75 | 1.80 | 1.80 | 710,273 |
| May 22, 2023 | 1.85 | 1.93 | 1.74 | 1.85 | 1.85 | 970,702 |
| May 19, 2023 | 1.90 | 1.89 | 1.71 | 1.80 | 1.80 | 1,464,747 |
| May 18, 2023 | 1.95 | 1.95 | 1.81 | 1.90 | 1.90 | 1,022,034 |
| May 17, 2023 | 1.90 | 2.00 | 1.92 | 1.95 | 1.95 | 2,175,902 |
| May 16, 2023 | 1.90 | 1.94 | 1.76 | 1.90 | 1.90 | 918,881 |
| May 15, 2023 | 1.85 | 1.95 | 1.82 | 1.90 | 1.90 | 1,922,301 |
| May 12, 2023 | 1.90 | 1.82 | 1.82 | 1.85 | 1.85 | 675,000 |
| May 11, 2023 | 1.90 | 1.99 | 1.80 | 1.90 | 1.90 | 3,153,576 |
| May 10, 2023 | 1.90 | 2.00 | 1.82 | 1.90 | 1.90 | 1,046,602 |
| May 9, 2023 | 1.95 | 1.98 | 1.88 | 1.90 | 1.90 | 700,835 |
| May 5, 2023 | 1.90 | 2.03 | 1.95 | 1.95 | 1.95 | 998,761 |
| May 4, 2023 | 1.95 | 2.04 | 1.93 | 1.90 | 1.90 | 1,782,302 |
| May 3, 2023 | 2.05 | 2.07 | 1.92 | 1.95 | 1.95 | 1,462,374 |
| May 2, 2023 | 1.83 | 2.05 | 1.82 | 2.05 | 2.05 | 3,681,471 |
| Apr 28, 2023 | 2.05 | 2.01 | 1.72 | 1.83 | 1.83 | 4,699,245 |
| Apr 27, 2023 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | 1,543,779 |
| Apr 26, 2023 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | 2,987,355 |
| Apr 25, 2023 | 2.00 | 2.09 | 1.91 | 2.00 | 2.00 | 2,175,262 |
| Apr 24, 2023 | 2.00 | 2.08 | 1.90 | 2.00 | 2.00 | 3,648,926 |
| Apr 21, 2023 | 2.00 | 2.09 | 1.98 | 2.00 | 2.00 | 480,831 |
| Apr 20, 2023 | 2.00 | 2.07 | 1.95 | 2.00 | 2.00 | 2,422,851 |
| Apr 19, 2023 | 2.10 | 2.07 | 1.97 | 2.00 | 2.00 | 1,968,347 |
Related Tickers
AAU.L Ariana Resources plc
2.8985
+2.60%
R05.F Rupert Resources Ltd.
2.6000
0.00%
KAT.L Katoro Gold plc
0.0840
+1.82%
WSBN.L Wishbone Gold Plc
1.1950
-2.45%
CORA.L Cora Gold Limited
2.3000
0.00%
PAF.L Pan African Resources PLC
23.55
-1.26%
NESRF Northern Star Resources Limited
9.58
-1.14%
AMRQ.L Amaroq Minerals Ltd.
75.65
-0.46%
XTR.L Xtract Resources Plc
1.1000
+7.32%
PNR.AX Pantoro Limited
0.0870
0.00%