Central Asia Metals plc (AIM:CAML)
London · Delayed Price · Currency is GBP · Price in GBX 157.60
-6.40 (-3.90%)
At close: Mar 26, 2026
Central Asia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 169.40 | 169.40 | 155.40 | 157.60 | 157.60 | -3.90% | 558,296 |
| Mar 25, 2026 | 161.00 | 167.40 | 160.00 | 164.00 | 164.00 | 2.76% | 1,200,641 |
| Mar 24, 2026 | 160.20 | 161.00 | 155.80 | 159.60 | 159.60 | -0.37% | 780,852 |
| Mar 23, 2026 | 151.00 | 162.00 | 147.40 | 160.20 | 160.20 | 3.62% | 1,981,539 |
| Mar 20, 2026 | 155.00 | 161.60 | 153.00 | 154.60 | 154.60 | -2.64% | 1,671,520 |
| Mar 19, 2026 | 168.20 | 168.40 | 157.20 | 158.80 | 158.80 | -6.37% | 1,644,278 |
| Mar 18, 2026 | 174.80 | 176.00 | 167.42 | 169.60 | 169.60 | -1.74% | 657,626 |
| Mar 17, 2026 | 173.00 | 175.20 | 170.40 | 172.60 | 172.60 | -0.23% | 636,673 |
| Mar 16, 2026 | 175.00 | 175.60 | 170.00 | 173.00 | 173.00 | 0.12% | 707,154 |
| Mar 13, 2026 | 181.40 | 181.40 | 172.00 | 172.80 | 172.80 | -3.68% | 728,807 |
| Mar 12, 2026 | 182.60 | 184.60 | 178.60 | 179.40 | 179.40 | 0.45% | 677,104 |
| Mar 11, 2026 | 183.40 | 183.40 | 178.00 | 178.60 | 178.60 | -2.72% | 621,749 |
| Mar 10, 2026 | 182.80 | 184.00 | 178.40 | 183.60 | 183.60 | 5.03% | 1,672,614 |
| Mar 9, 2026 | 174.20 | 176.00 | 168.40 | 174.80 | 174.80 | -0.79% | 1,744,169 |
| Mar 6, 2026 | 184.60 | 185.84 | 175.20 | 176.20 | 176.20 | -4.24% | 1,199,038 |
| Mar 5, 2026 | 188.40 | 189.20 | 180.89 | 184.00 | 184.00 | 0.22% | 1,151,970 |
| Mar 4, 2026 | 185.40 | 193.20 | 182.40 | 183.60 | 183.60 | 0.44% | 2,075,202 |
| Mar 3, 2026 | 222.00 | 228.50 | 171.88 | 182.80 | 182.80 | -23.83% | 4,727,414 |
| Mar 2, 2026 | 240.00 | 244.00 | 236.60 | 240.00 | 240.00 | 0.21% | 589,476 |
| Feb 27, 2026 | 237.00 | 243.50 | 236.00 | 239.50 | 239.50 | 1.70% | 530,415 |
| Feb 26, 2026 | 244.00 | 244.00 | 235.00 | 235.50 | 235.50 | -2.48% | 541,452 |
| Feb 25, 2026 | 237.00 | 242.50 | 233.00 | 241.50 | 241.50 | 2.99% | 441,118 |
| Feb 24, 2026 | 232.50 | 234.50 | 228.50 | 234.50 | 234.50 | 1.30% | 648,203 |
| Feb 23, 2026 | 229.00 | 233.00 | 225.00 | 231.50 | 231.50 | 2.43% | 572,920 |
| Feb 20, 2026 | 225.00 | 231.50 | 221.00 | 226.00 | 226.00 | 1.35% | 449,488 |
| Feb 19, 2026 | 221.00 | 224.50 | 218.50 | 223.00 | 223.00 | -0.45% | 800,187 |
| Feb 18, 2026 | 216.00 | 224.50 | 211.00 | 224.00 | 224.00 | 5.66% | 1,090,429 |
| Feb 17, 2026 | 215.00 | 215.00 | 205.00 | 212.00 | 212.00 | -0.70% | 689,754 |
| Feb 16, 2026 | 222.00 | 222.00 | 211.95 | 213.50 | 213.50 | -2.06% | 751,084 |
| Feb 13, 2026 | 213.00 | 222.00 | 213.00 | 218.00 | 218.00 | -0.46% | 2,398,973 |
| Feb 12, 2026 | 221.00 | 224.50 | 218.00 | 219.00 | 219.00 | - | 2,376,410 |
| Feb 11, 2026 | 224.50 | 224.50 | 217.50 | 219.00 | 219.00 | 0.23% | 1,075,617 |
| Feb 10, 2026 | 220.00 | 225.50 | 216.50 | 218.50 | 218.50 | -0.23% | 1,112,807 |
| Feb 9, 2026 | 216.00 | 219.50 | 213.00 | 219.00 | 219.00 | 2.58% | 1,318,065 |
| Feb 6, 2026 | 210.00 | 216.00 | 210.00 | 213.50 | 213.50 | 0.47% | 776,720 |
| Feb 5, 2026 | 219.00 | 219.00 | 211.00 | 212.50 | 212.50 | -2.75% | 1,499,821 |
| Feb 4, 2026 | 225.00 | 225.00 | 217.64 | 218.50 | 218.50 | -2.02% | 915,632 |
| Feb 3, 2026 | 215.00 | 223.00 | 214.31 | 223.00 | 223.00 | 5.19% | 1,396,423 |
| Feb 2, 2026 | 223.50 | 224.00 | 209.00 | 212.00 | 212.00 | -5.78% | 1,633,916 |
| Jan 30, 2026 | 233.00 | 233.00 | 221.00 | 225.00 | 225.00 | -0.66% | 1,329,720 |
| Jan 29, 2026 | 227.00 | 234.00 | 226.00 | 226.50 | 226.50 | 0.89% | 2,024,224 |
| Jan 28, 2026 | 222.00 | 226.00 | 221.50 | 224.50 | 224.50 | 1.35% | 591,555 |
| Jan 27, 2026 | 222.00 | 224.00 | 215.00 | 221.50 | 221.50 | 1.61% | 1,232,925 |
| Jan 26, 2026 | 209.50 | 219.50 | 209.50 | 218.00 | 218.00 | 4.06% | 1,480,157 |
| Jan 23, 2026 | 209.00 | 211.00 | 204.00 | 209.50 | 209.50 | 2.95% | 854,053 |
| Jan 22, 2026 | 207.50 | 210.00 | 197.40 | 203.50 | 203.50 | -2.86% | 1,399,227 |
| Jan 21, 2026 | 211.00 | 213.50 | 208.76 | 209.50 | 209.50 | -0.48% | 845,285 |
| Jan 20, 2026 | 199.00 | 211.50 | 199.00 | 210.50 | 210.50 | 5.25% | 1,438,373 |
| Jan 19, 2026 | 200.00 | 201.00 | 196.31 | 200.00 | 200.00 | 1.52% | 614,452 |
| Jan 16, 2026 | 199.80 | 200.50 | 194.69 | 197.00 | 197.00 | -1.75% | 809,161 |