ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MTL Metals Exploration Plc

3.00
0.30 (11.11%)
Feb 22 2024 - Closed
Delayed by 15 minutes

MTL Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 2.70 0.00 0.00% 2.70 2.70 2.70 599,470
Feb 20 2024 2.70 0.00 0.00% 2.70 2.70 2.70 1,456,380
Feb 19 2024 2.70 0.10 3.85% 2.60 2.70 2.60 1,801,821
Feb 16 2024 2.60 -0.20 -7.14% 2.80 2.80 2.55 3,193,279
Feb 15 2024 2.80 0.00 0.00% 2.80 2.80 2.80 1,417,449
Feb 14 2024 2.80 0.05 1.82% 2.70 2.85 2.70 1,794,989
Feb 13 2024 2.75 -0.10 -3.51% 2.80 2.85 2.75 783,809
Feb 12 2024 2.85 -0.10 -3.39% 2.95 2.95 2.75 5,778,629
Feb 09 2024 2.95 0.00 0.00% 3.05 3.05 2.95 3,402,484
Feb 08 2024 2.95 -0.05 -1.67% 3.00 3.00 2.95 1,843,497
Feb 07 2024 3.00 -0.05 -1.64% 3.05 3.05 2.95 1,563,013
Feb 06 2024 3.05 0.05 1.67% 3.00 3.05 3.00 1,649,720
Feb 05 2024 3.00 0.15 5.26% 2.85 3.05 2.85 1,785,578
Feb 02 2024 2.85 0.00 0.00% 2.85 2.85 2.85 480,324
Feb 01 2024 2.85 0.15 5.56% 2.70 2.85 2.70 1,868,127
Jan 31 2024 2.70 0.00 0.00% 2.70 2.70 2.70 1,047,012
Jan 30 2024 2.70 0.00 0.00% 2.70 2.70 2.70 1,108,295
Jan 29 2024 2.70 0.00 0.00% 2.70 2.70 2.70 1,420,477
Jan 26 2024 2.70 0.00 0.00% 2.70 2.70 2.70 1,850,428
Jan 25 2024 2.70 0.00 0.00% 2.70 2.70 2.70 1,293,657
Jan 24 2024 2.70 -0.25 -8.47% 2.95 2.95 2.65 5,970,928
Jan 23 2024 2.95 0.00 0.00% 2.95 2.95 2.95 1,204,658
Jan 22 2024 2.95 0.05 1.72% 2.95 2.95 2.95 1,252,569
Jan 19 2024 2.90 0.00 0.00% 2.90 3.00 2.90 2,293,995
Jan 18 2024 2.90 -0.10 -3.33% 3.00 3.00 2.90 402,323
Jan 17 2024 3.00 0.10 3.45% 2.90 3.00 2.90 1,945,682
Jan 16 2024 2.90 -0.20 -6.45% 3.10 3.10 2.90 1,088,445
Jan 15 2024 3.10 -0.16 -4.91% 3.20 3.20 3.10 2,006,277
Jan 12 2024 3.26 0.26 8.67% 3.05 3.35 3.05 5,477,549
Jan 11 2024 3.00 0.00 0.00% 3.00 3.00 3.00 581,457
Jan 10 2024 3.00 0.00 0.00% 3.00 3.00 3.00 654,741
Jan 09 2024 3.00 -0.04 -1.32% 3.00 3.00 3.00 897,077
Jan 08 2024 3.04 0.04 1.33% 3.00 3.04 3.00 1,568,773
Jan 05 2024 3.00 -0.05 -1.64% 3.05 3.10 2.95 2,203,009
Jan 04 2024 3.05 0.15 5.17% 2.90 3.05 2.84 1,878,814
Jan 03 2024 2.90 0.00 0.00% 2.90 3.00 2.85 4,910,743
Jan 02 2024 2.90 0.30 11.54% 2.60 2.90 2.60 4,552,878
Dec 29 2023 2.60 0.00 0.00% 2.60 2.60 2.60 344,517
Dec 28 2023 2.60 0.00 0.00% 2.60 2.60 2.60 729,196
Dec 27 2023 2.60 0.00 0.00% 2.60 2.60 2.60 1,832,708
Dec 22 2023 2.60 0.00 0.00% 2.60 2.60 2.60 1,346,702
Dec 21 2023 2.60 -0.05 -1.89% 2.65 2.65 2.60 985,604
Dec 20 2023 2.65 0.00 0.00% 2.75 2.75 2.65 27,780
Dec 19 2023 2.65 -0.05 -1.85% 2.70 2.70 2.65 737,313
Dec 18 2023 2.70 0.00 0.00% 2.70 2.70 2.70 576,127
Dec 15 2023 2.70 0.05 1.89% 2.65 2.70 2.65 1,691,253
Dec 14 2023 2.65 0.20 8.16% 2.50 2.70 2.50 2,042,237
Dec 13 2023 2.45 -0.15 -5.77% 2.60 2.60 2.45 2,169,073
Dec 12 2023 2.60 0.00 0.00% 2.60 2.60 2.60 383,658
Dec 11 2023 2.60 -0.10 -3.70% 2.70 2.70 2.60 1,268,789
Dec 08 2023 2.70 0.00 0.00% 2.70 2.70 2.70 2,464,462
Dec 07 2023 2.70 0.00 0.00% 2.70 2.70 2.70 608,751
Dec 06 2023 2.70 -0.10 -3.57% 2.80 2.80 2.70 313,696
Dec 05 2023 2.80 -0.25 -8.20% 3.05 3.05 2.80 1,390,853
Dec 04 2023 3.05 0.40 15.09% 2.65 3.05 2.65 4,525,194
Dec 01 2023 2.65 0.00 0.00% 2.65 2.65 2.65 634,276
Nov 30 2023 2.65 -0.05 -1.85% 2.70 2.70 2.65 1,011,993
Nov 29 2023 2.70 0.05 1.89% 2.60 2.85 2.60 4,234,276
Nov 28 2023 2.65 0.20 8.16% 2.45 2.65 2.45 4,777,620
Nov 27 2023 2.45 0.20 8.89% 2.25 2.45 2.25 1,699,801
Nov 24 2023 2.25 0.00 0.00% 2.25 2.25 2.25 6,543

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com