Central Asia Metals plc (AIM:CAML)
London · Delayed Price · Currency is GBP · Price in GBX 153.40
+1.40 (0.92%)
Oct 10, 2025, 4:52 PM GMT+1
Central Asia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 152.00 | 156.70 | 150.00 | 153.40 | 153.40 | 0.92% | 1,331,612 |
| Oct 9, 2025 | 151.60 | 155.60 | 151.20 | 152.00 | 152.00 | -0.13% | 998,750 |
| Oct 8, 2025 | 151.60 | 154.60 | 150.60 | 152.20 | 152.20 | 0.26% | 735,395 |
| Oct 7, 2025 | 153.80 | 153.80 | 150.60 | 151.80 | 151.80 | -1.17% | 1,143,143 |
| Oct 6, 2025 | 155.00 | 159.60 | 153.60 | 153.60 | 153.60 | -0.52% | 648,182 |
| Oct 3, 2025 | 153.00 | 155.00 | 152.40 | 154.40 | 154.40 | 0.65% | 855,378 |
| Oct 2, 2025 | 155.00 | 155.60 | 152.60 | 153.40 | 153.40 | 0.92% | 891,660 |
| Oct 1, 2025 | 152.00 | 154.80 | 150.20 | 152.00 | 152.00 | 0.26% | 1,040,022 |
| Sep 30, 2025 | 155.00 | 155.00 | 150.60 | 151.60 | 151.60 | 0.13% | 884,860 |
| Sep 29, 2025 | 148.80 | 154.20 | 148.10 | 151.40 | 151.40 | 1.88% | 1,206,097 |
| Sep 26, 2025 | 149.60 | 149.60 | 146.40 | 148.60 | 148.60 | 0.41% | 615,858 |
| Sep 25, 2025 | 159.60 | 159.60 | 148.00 | 148.00 | 148.00 | -5.01% | 933,914 |
| Sep 24, 2025 | 145.00 | 157.00 | 142.00 | 155.80 | 151.30 | 4.42% | 1,058,898 |
| Sep 23, 2025 | 148.80 | 153.60 | 146.49 | 149.20 | 144.89 | 1.08% | 478,192 |
| Sep 22, 2025 | 143.80 | 148.20 | 143.40 | 147.60 | 143.34 | 2.64% | 740,871 |
| Sep 19, 2025 | 145.01 | 146.00 | 141.80 | 143.80 | 139.65 | 0.14% | 1,012,794 |
| Sep 18, 2025 | 143.20 | 144.40 | 141.40 | 143.60 | 139.45 | 0.56% | 729,541 |
| Sep 17, 2025 | 151.80 | 151.80 | 141.60 | 142.80 | 138.68 | -1.38% | 655,383 |
| Sep 16, 2025 | 142.60 | 146.40 | 141.80 | 144.80 | 140.62 | 2.12% | 795,499 |
| Sep 15, 2025 | 144.00 | 148.60 | 141.80 | 141.80 | 137.70 | -1.39% | 958,096 |
| Sep 12, 2025 | 149.00 | 152.60 | 142.80 | 143.80 | 139.65 | -3.10% | 1,413,815 |
| Sep 11, 2025 | 154.80 | 154.80 | 146.40 | 148.40 | 144.11 | -0.93% | 1,600,135 |
| Sep 10, 2025 | 163.00 | 163.00 | 143.45 | 149.80 | 145.47 | -13.41% | 4,337,124 |
| Sep 9, 2025 | 176.00 | 176.60 | 172.80 | 173.00 | 168.00 | -0.35% | 1,328,460 |
| Sep 8, 2025 | 172.60 | 175.00 | 171.00 | 173.60 | 168.59 | 0.70% | 457,960 |
| Sep 5, 2025 | 172.60 | 175.00 | 170.40 | 172.40 | 167.42 | - | 286,396 |
| Sep 4, 2025 | 180.00 | 180.00 | 170.20 | 172.40 | 167.42 | -1.49% | 344,245 |
| Sep 3, 2025 | 173.20 | 177.20 | 171.40 | 175.00 | 169.95 | 1.74% | 636,850 |
| Sep 2, 2025 | 172.20 | 174.00 | 171.20 | 172.00 | 167.03 | -0.46% | 795,482 |
| Sep 1, 2025 | 169.80 | 173.60 | 168.64 | 172.80 | 167.81 | 1.89% | 581,933 |
| Aug 29, 2025 | 168.80 | 171.80 | 167.20 | 169.60 | 164.66 | 0.59% | 398,755 |
| Aug 28, 2025 | 169.00 | 169.00 | 164.20 | 168.60 | 163.69 | 1.32% | 288,438 |
| Aug 27, 2025 | 168.00 | 170.14 | 165.40 | 166.40 | 161.55 | -1.54% | 422,144 |
| Aug 26, 2025 | 172.20 | 172.20 | 165.45 | 169.00 | 164.08 | 1.44% | 682,687 |
| Aug 22, 2025 | 165.34 | 168.00 | 163.40 | 166.60 | 161.75 | 1.46% | 488,725 |
| Aug 21, 2025 | 166.00 | 166.00 | 161.80 | 164.20 | 159.42 | 0.49% | 237,027 |
| Aug 20, 2025 | 163.00 | 166.00 | 160.40 | 163.40 | 158.64 | 0.99% | 165,315 |
| Aug 19, 2025 | 162.00 | 167.00 | 161.80 | 161.80 | 157.09 | -0.12% | 370,593 |
| Aug 18, 2025 | 162.40 | 163.60 | 160.00 | 162.00 | 157.28 | 1.12% | 253,295 |
| Aug 15, 2025 | 159.40 | 162.00 | 159.00 | 160.20 | 155.54 | 1.52% | 179,422 |
| Aug 14, 2025 | 161.68 | 163.00 | 156.04 | 157.80 | 153.20 | -1.87% | 524,684 |
| Aug 13, 2025 | 158.00 | 163.00 | 158.00 | 160.80 | 156.12 | 1.13% | 268,375 |
| Aug 12, 2025 | 158.00 | 160.00 | 157.60 | 159.00 | 154.37 | 0.89% | 382,023 |
| Aug 11, 2025 | 158.60 | 159.80 | 155.60 | 157.60 | 153.01 | - | 241,257 |
| Aug 8, 2025 | 151.80 | 158.00 | 151.80 | 157.60 | 153.01 | 1.94% | 297,008 |
| Aug 7, 2025 | 154.60 | 156.60 | 152.40 | 154.60 | 150.10 | 0.39% | 389,715 |
| Aug 6, 2025 | 153.00 | 154.20 | 148.60 | 154.00 | 149.52 | 2.39% | 492,677 |
| Aug 5, 2025 | 152.00 | 152.40 | 148.60 | 150.40 | 146.02 | -0.79% | 564,192 |
| Aug 4, 2025 | 149.40 | 153.00 | 149.20 | 151.60 | 147.19 | 1.61% | 588,535 |
| Aug 1, 2025 | 153.00 | 153.00 | 145.37 | 149.20 | 144.86 | 1.91% | 569,461 |