Metals Exploration

MTL
🏛️ uk →
12.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.60 2.67 2.52 2.60 2.2M
2023-12-28 2.60 2.68 2.53 2.60 0.7M
2023-12-27 2.60 2.68 2.53 2.60 1.8M
2023-12-22 2.60 2.68 2.50 2.60 2.7M
2023-12-21 2.65 2.65 2.50 2.60 1.0M
2023-12-20 2.75 2.61 2.60 2.65 0.0M
2023-12-19 2.70 2.80 2.60 2.65 1.8M
2023-12-18 2.70 2.80 2.60 2.70 0.6M
2023-12-15 2.65 2.80 2.66 2.70 4.6M
2023-12-14 2.50 2.70 2.50 2.65 2.0M
2023-12-13 2.60 2.64 2.42 2.45 2.2M
2023-12-12 2.60 2.70 2.51 2.60 0.4M
2023-12-11 2.70 2.80 2.53 2.60 1.3M
2023-12-08 2.70 2.75 2.60 2.70 4.6M
2023-12-07 2.70 2.78 2.60 2.70 0.6M
2023-12-06 2.80 2.80 2.60 2.70 0.2M
2023-12-05 3.05 3.03 2.70 2.80 1.4M
2023-12-04 2.65 3.20 2.62 3.05 4.5M
2023-12-01 2.65 2.77 2.53 2.65 0.6M
2023-11-30 2.70 2.77 2.53 2.65 1.0M
2023-11-29 2.60 2.88 2.63 2.70 4.2M
2023-11-28 2.45 2.80 2.40 2.65 4.8M
2023-11-27 2.25 2.53 2.33 2.45 1.7M
2023-11-24 2.25 2.38 2.34 2.25 0.0M
2023-11-23 2.25 2.37 2.17 2.25 0.7M
2023-11-22 2.15 2.34 2.27 2.25 1.1M
2023-11-21 2.10 2.20 2.00 2.15 1.2M
2023-11-20 2.15 2.17 2.00 2.10 1.6M
2023-11-17 2.15 2.14 2.01 2.15 0.5M
2023-11-16 2.15 2.15 2.04 2.15 0.9M
2023-11-15 2.15 2.20 2.00 2.15 1.8M
2023-11-14 2.15 2.15 2.00 2.15 1.1M
2023-11-13 2.15 2.18 2.00 2.15 1.4M
2023-11-10 2.15 2.19 2.06 2.15 0.0M
2023-11-09 2.15 2.06 2.06 2.15 0.0M
2023-11-08 2.15 2.30 2.00 2.15 0.2M
2023-11-07 2.25 2.30 2.00 2.15 0.9M
2023-11-06 2.25 2.29 2.13 2.25 0.2M
2023-11-03 2.25 2.16 2.13 2.25 0.4M
2023-11-02 2.35 2.40 2.13 2.25 0.6M
2023-11-01 2.35 2.40 2.22 2.35 0.3M
2023-10-31 2.35 2.50 2.23 2.35 0.5M
2023-10-30 2.30 2.50 2.20 2.35 1.7M
2023-10-27 2.35 2.44 2.16 2.30 2.9M
2023-10-26 2.15 2.53 2.12 2.35 2.5M
2023-10-25 2.10 2.27 2.04 2.15 1.5M
2023-10-24 2.10 2.07 2.02 2.10 0.3M
2023-10-23 2.15 2.23 2.05 2.10 2.1M
2023-10-20 2.00 2.24 2.00 2.15 1.5M
2023-10-19 2.00 2.10 1.94 2.00 2.8M
2023-10-18 2.00 2.08 1.98 2.00 2.1M
2023-10-17 1.90 2.18 1.67 2.00 4.3M
2023-10-16 2.05 2.30 2.03 2.10 2.9M
2023-10-13 1.90 2.09 1.85 2.05 2.6M
2023-10-12 1.90 1.92 1.81 1.90 1.1M
2023-10-11 1.95 1.93 1.83 1.90 0.7M
2023-10-10 1.95 1.93 1.83 1.95 0.3M
2023-10-09 1.85 1.94 1.85 1.95 0.5M
2023-10-06 1.85 1.87 1.81 1.85 2.2M
2023-10-05 1.85 1.87 1.83 1.85 2.1M
2023-10-04 1.90 1.90 1.81 1.85 1.1M
2023-10-03 1.90 1.92 1.84 1.90 0.5M
2023-10-02 1.90 1.93 1.87 1.90 1.1M
2023-09-29 1.95 1.99 1.80 1.90 1.2M
2023-09-28 2.00 2.00 1.90 1.95 0.8M
2023-09-27 2.15 2.19 1.92 2.00 2.3M
2023-09-26 1.90 1.97 1.87 1.90 0.2M
2023-09-25 1.90 2.00 1.82 1.90 1.1M
2023-09-22 1.95 1.95 1.80 1.90 0.1M
2023-09-21 1.85 1.98 1.83 1.95 1.0M
2023-09-20 1.90 1.93 1.72 1.85 3.8M
2023-09-19 2.00 1.97 1.84 1.90 0.1M
2023-09-18 2.05 2.04 1.90 2.00 1.1M
2023-09-15 2.05 2.09 2.01 2.05 1.2M
2023-09-14 2.10 2.18 2.01 2.05 0.6M
2023-09-13 2.10 2.18 2.01 2.10 0.4M
2023-09-12 2.10 2.13 2.00 2.10 0.8M
2023-09-11 2.10 2.15 2.15 2.10 0.0M
2023-09-08 2.00 2.09 2.00 2.10 0.6M
2023-09-07 2.05 2.10 2.00 2.05 1.8M
2023-09-06 2.10 2.15 2.03 2.05 1.5M
2023-09-05 2.20 2.27 2.11 2.10 1.6M
2023-09-04 2.05 2.30 2.03 2.20 4.5M
2023-09-01 2.10 2.40 2.01 2.05 2.0M
2023-08-31 2.10 2.20 2.07 2.10 2.5M
2023-08-30 1.85 2.19 1.87 2.10 5.0M
2023-08-29 1.80 1.96 1.70 1.85 2.1M
2023-08-25 1.80 1.80 1.80 1.80 0.0M
2023-08-24 1.80 1.81 1.81 1.80 0.0M
2023-08-23 1.80 1.81 1.81 1.80 0.0M
2023-08-22 1.80 1.84 1.71 1.80 1.5M
2023-08-21 1.78 1.89 1.74 1.80 2.2M
2023-08-18 1.78 1.81 1.73 1.78 0.1M
2023-08-17 1.78 1.83 1.73 1.78 0.5M
2023-08-16 1.80 1.87 1.70 1.78 1.7M
2023-08-15 1.80 1.90 1.80 1.80 0.7M
2023-08-14 1.80 1.90 1.77 1.80 0.3M
2023-08-11 1.80 1.88 1.70 1.80 0.9M
2023-08-10 1.75 1.84 1.70 1.80 0.8M
2023-08-09 1.80 1.79 1.72 1.75 0.9M
2023-08-08 1.80 1.81 1.70 1.80 0.1M
2023-08-07 1.90 1.91 1.70 1.80 7.0M
2023-08-04 1.90 1.95 1.82 1.90 1.0M
2023-08-03 1.90 1.90 1.90 1.90 0.0M
2023-08-02 1.90 1.90 1.90 1.90 0.0M
2023-08-01 1.90 1.90 1.82 1.90 0.0M
2023-07-31 1.90 1.91 1.80 1.90 0.9M
2023-07-28 2.00 1.91 1.80 1.90 2.4M
2023-07-27 2.00 2.04 1.90 2.00 0.3M
2023-07-26 1.95 2.04 1.80 2.00 1.9M
2023-07-25 2.05 2.06 1.90 1.95 2.3M
2023-07-24 2.25 2.10 2.00 2.05 0.8M
2023-07-21 2.25 2.36 2.08 2.25 0.6M
2023-07-20 2.10 2.48 2.01 2.25 9.0M
2023-07-19 1.95 1.91 1.91 1.95 0.1M
2023-07-18 1.95 2.04 1.87 1.95 0.1M
2023-07-17 1.90 2.10 1.78 1.95 2.4M
2023-07-14 1.90 1.86 1.82 1.90 0.1M
2023-07-13 1.80 1.98 1.82 1.90 2.7M
2023-07-12 1.80 1.90 1.80 1.85 1.2M
2023-07-11 1.80 1.83 1.72 1.80 0.4M
2023-07-10 1.70 1.85 1.63 1.80 0.9M
2023-07-07 1.70 1.78 1.63 1.70 0.5M
2023-07-06 1.70 1.72 1.63 1.70 0.3M
2023-07-05 1.75 1.64 1.63 1.70 0.2M
2023-07-04 1.75 1.75 1.63 1.75 0.7M
2023-07-03 1.75 1.75 1.75 1.75 0.0M
2023-06-30 1.80 1.79 1.70 1.80 0.1M
2023-06-29 1.80 1.71 1.70 1.80 0.4M
2023-06-28 1.80 1.82 1.74 1.80 0.2M
2023-06-27 1.80 1.82 1.71 1.80 1.7M
2023-06-26 1.75 1.96 1.68 1.80 0.9M
2023-06-23 1.75 1.86 1.60 1.75 0.9M
2023-06-22 1.75 1.81 1.72 1.75 1.5M
2023-06-21 1.75 1.69 1.69 1.75 8.1M
2023-06-20 1.75 1.74 1.67 1.75 0.1M
2023-06-19 1.75 1.72 1.67 1.75 0.2M
2023-06-16 1.75 1.83 1.74 1.75 0.1M
2023-06-15 1.75 1.74 1.64 1.75 0.3M
2023-06-14 1.70 1.80 1.66 1.75 0.7M
2023-06-13 1.70 1.77 1.60 1.70 1.0M
2023-06-12 1.70 1.75 1.65 1.70 1.0M
2023-06-09 1.60 1.79 1.62 1.70 1.7M
2023-06-08 1.60 1.67 1.66 1.65 1.2M
2023-06-07 1.60 1.67 1.60 1.60 0.5M
2023-06-06 1.60 1.70 1.57 1.60 0.5M
2023-06-05 1.55 1.60 1.53 1.60 1.4M
2023-06-02 1.60 1.59 1.50 1.51 1.9M
2023-06-01 1.65 1.70 1.54 1.60 1.1M
2023-05-31 1.65 1.74 1.58 1.65 1.0M
2023-05-30 1.60 1.74 1.51 1.65 2.1M
2023-05-26 1.75 1.66 1.53 1.60 1.9M
2023-05-25 1.80 1.79 1.66 1.75 0.7M
2023-05-24 1.80 1.82 1.69 1.80 0.5M
2023-05-23 1.85 1.92 1.75 1.80 0.7M
2023-05-22 1.85 1.93 1.74 1.85 1.0M
2023-05-19 1.90 1.89 1.71 1.80 2.9M
2023-05-18 1.95 1.95 1.81 1.90 1.0M
2023-05-17 1.90 2.00 1.93 1.95 2.2M
2023-05-16 1.90 1.94 1.76 1.90 0.9M
2023-05-15 1.85 1.95 1.82 1.90 1.9M
2023-05-12 1.90 1.82 1.82 1.85 0.7M
2023-05-11 1.90 1.99 1.80 1.90 3.2M
2023-05-10 1.90 2.00 1.82 1.90 1.0M
2023-05-09 1.95 1.98 1.88 1.90 0.7M
2023-05-05 1.90 2.03 1.95 1.95 1.0M
2023-05-04 1.95 2.04 1.93 1.90 1.8M
2023-05-03 2.05 2.07 1.92 1.95 1.5M
2023-05-02 1.83 2.05 1.82 2.05 3.7M
2023-04-28 2.05 2.01 1.72 1.83 4.7M
2023-04-27 2.10 2.10 2.00 2.00 1.5M
2023-04-26 2.00 2.20 2.00 2.10 4.1M
2023-04-25 2.00 2.09 1.91 2.00 2.2M
2023-04-24 2.00 2.08 1.90 2.00 4.9M
2023-04-21 2.00 2.09 1.98 2.00 0.5M
2023-04-20 2.00 2.07 1.95 2.00 2.4M
2023-04-19 2.10 2.07 1.97 2.00 2.0M
2023-04-18 2.10 2.20 2.00 2.10 5.2M
2023-04-17 2.05 2.18 1.97 2.10 1.7M
2023-04-14 2.15 2.13 1.92 2.00 4.0M
2023-04-13 2.30 2.40 2.10 2.15 4.6M
2023-04-12 2.20 2.43 2.24 2.30 7.2M
2023-04-11 2.05 2.38 2.08 2.10 8.5M
2023-04-06 1.95 2.10 1.90 2.05 6.7M
2023-04-05 1.88 2.03 1.86 1.95 3.4M
2023-04-04 1.83 2.00 1.82 1.88 5.4M
2023-04-03 1.85 1.89 1.75 1.83 6.6M
2023-03-31 1.75 1.80 1.75 1.80 1.6M
2023-03-30 1.75 1.80 1.73 1.75 1.0M
2023-03-29 1.70 1.75 1.67 1.75 4.2M
2023-03-28 1.75 1.80 1.63 1.70 5.2M
2023-03-27 1.70 1.73 1.70 1.75 1.6M
2023-03-24 1.70 1.71 1.66 1.70 1.4M
2023-03-23 1.75 1.73 1.70 1.73 0.8M
2023-03-22 1.75 1.77 1.70 1.75 2.1M
2023-03-21 1.73 1.78 1.73 1.75 2.1M
2023-03-20 1.65 1.79 1.61 1.73 5.4M
2023-03-17 1.60 1.69 1.56 1.65 2.9M
2023-03-16 1.63 1.63 1.57 1.60 1.6M
2023-03-15 1.65 1.66 1.60 1.63 1.4M
2023-03-14 1.65 1.67 1.61 1.65 0.3M
2023-03-13 1.63 1.76 1.60 1.65 4.4M
2023-03-10 1.60 1.65 1.55 1.63 1.8M
2023-03-09 1.58 1.58 1.58 1.60 0.6M
2023-03-08 1.68 1.60 1.51 1.58 2.3M
2023-03-07 1.68 1.61 1.54 1.68 1.4M
2023-03-06 1.68 1.67 1.61 1.68 0.2M
2023-03-03 1.65 1.67 1.58 1.68 0.5M
2023-03-02 1.68 1.67 1.58 1.65 0.4M
2023-03-01 1.60 1.76 1.57 1.68 1.1M
2023-02-28 1.60 1.64 1.61 1.60 0.1M
2023-02-27 1.60 1.62 1.57 1.60 0.4M
2023-02-24 1.63 1.64 1.56 1.60 1.1M
2023-02-23 1.65 1.64 1.57 1.63 0.3M
2023-02-22 1.68 1.69 1.65 1.65 0.3M
2023-02-21 1.63 1.69 1.65 1.68 1.0M
2023-02-20 1.75 1.72 1.61 1.63 4.8M
2023-02-17 1.80 1.78 1.70 1.75 0.5M
2023-02-16 1.85 1.82 1.72 1.80 1.5M
2023-02-15 1.85 1.85 1.80 1.85 0.5M
2023-02-14 1.85 1.88 1.82 1.85 1.4M
2023-02-13 1.80 1.94 1.83 1.85 3.5M
2023-02-10 1.65 1.89 1.65 1.80 4.3M
2023-02-09 1.60 1.70 1.64 1.65 0.2M
2023-02-08 1.55 1.70 1.56 1.60 3.3M
2023-02-07 1.55 1.57 1.51 1.55 0.6M
2023-02-06 1.55 1.58 1.50 1.55 1.5M
2023-02-03 1.60 1.57 1.52 1.60 0.6M
2023-02-02 1.63 1.65 1.52 1.60 0.7M
2023-02-01 1.65 1.68 1.60 1.63 1.8M
2023-01-31 1.60 1.85 1.57 1.65 9.1M
2023-01-30 1.50 1.45 1.45 1.50 0.3M
2023-01-27 1.50 1.53 1.45 1.50 0.1M
2023-01-26 1.48 1.54 1.44 1.50 0.2M
2023-01-25 1.53 1.55 1.38 1.48 1.9M
2023-01-24 1.53 1.54 1.51 1.53 0.0M
2023-01-23 1.53 1.50 1.50 1.53 0.4M
2023-01-20 1.55 1.60 1.51 1.53 1.9M
2023-01-19 1.53 1.58 1.53 1.55 0.6M
2023-01-18 1.53 1.55 1.50 1.53 0.4M
2023-01-17 1.78 1.77 1.50 1.53 3.5M
2023-01-16 1.55 1.80 1.55 1.78 4.6M
2023-01-13 1.43 1.60 1.43 1.55 3.1M
2023-01-12 1.35 1.48 1.32 1.43 0.7M
2023-01-11 1.33 1.39 1.31 1.35 1.0M
2023-01-10 1.28 1.36 1.25 1.33 1.3M
2023-01-09 1.28 1.30 1.27 1.28 1.1M
2023-01-06 1.33 1.30 1.26 1.28 0.5M
2023-01-05 1.35 1.34 1.30 1.33 1.3M
2023-01-04 1.33 1.39 1.30 1.35 1.3M
2023-01-03 1.23 1.38 1.20 1.33 2.6M