Central Asia Metals plc (AIM:CAML)
London · Delayed Price · Currency is GBP · Price in GBX 188.00
-3.80 (-1.98%)
Dec 31, 2025, 1:35 PM GMT+1
Central Asia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 191.80 | 191.80 | 188.00 | 188.00 | 188.00 | -1.98% | 210,090 |
| Dec 30, 2025 | 188.00 | 192.60 | 185.00 | 191.80 | 191.80 | 3.23% | 992,171 |
| Dec 29, 2025 | 185.00 | 190.20 | 185.00 | 185.80 | 185.80 | 0.32% | 616,033 |
| Dec 24, 2025 | 187.00 | 187.00 | 184.40 | 185.20 | 185.20 | - | 212,057 |
| Dec 23, 2025 | 183.20 | 186.00 | 181.40 | 185.20 | 185.20 | 1.31% | 906,632 |
| Dec 22, 2025 | 178.80 | 182.80 | 178.80 | 182.80 | 182.80 | 2.24% | 653,631 |
| Dec 19, 2025 | 181.00 | 181.60 | 177.00 | 178.80 | 178.80 | -1.43% | 936,402 |
| Dec 18, 2025 | 182.00 | 182.00 | 175.80 | 181.40 | 181.40 | 2.37% | 992,649 |
| Dec 17, 2025 | 169.20 | 181.20 | 169.20 | 177.20 | 177.20 | - | 974,403 |
| Dec 16, 2025 | 178.00 | 178.60 | 176.60 | 177.20 | 177.20 | -0.45% | 559,788 |
| Dec 15, 2025 | 177.40 | 179.60 | 176.20 | 178.00 | 178.00 | 0.23% | 860,231 |
| Dec 12, 2025 | 177.60 | 180.00 | 175.20 | 177.60 | 177.60 | 0.91% | 900,247 |
| Dec 11, 2025 | 172.60 | 176.20 | 171.80 | 176.00 | 176.00 | 2.44% | 1,033,201 |
| Dec 10, 2025 | 172.00 | 174.00 | 171.20 | 171.80 | 171.80 | -0.69% | 301,971 |
| Dec 9, 2025 | 170.00 | 173.00 | 169.40 | 173.00 | 173.00 | 1.65% | 373,844 |
| Dec 8, 2025 | 168.80 | 172.80 | 168.80 | 170.20 | 170.20 | -0.23% | 984,188 |
| Dec 5, 2025 | 169.60 | 173.74 | 168.20 | 170.60 | 170.60 | - | 589,875 |
| Dec 4, 2025 | 166.60 | 170.60 | 164.80 | 170.60 | 170.60 | 2.28% | 677,058 |
| Dec 3, 2025 | 166.60 | 170.80 | 166.60 | 166.80 | 166.80 | 0.12% | 463,458 |
| Dec 2, 2025 | 158.00 | 169.00 | 158.00 | 166.60 | 166.60 | 0.97% | 358,022 |
| Dec 1, 2025 | 159.00 | 167.40 | 158.40 | 165.00 | 165.00 | 0.86% | 533,606 |
| Nov 28, 2025 | 162.80 | 164.60 | 158.20 | 163.60 | 163.60 | 1.24% | 337,384 |
| Nov 27, 2025 | 158.20 | 162.60 | 158.20 | 161.60 | 161.60 | - | 205,196 |
| Nov 26, 2025 | 158.00 | 163.40 | 158.00 | 161.60 | 161.60 | 0.25% | 241,364 |
| Nov 25, 2025 | 158.60 | 161.80 | 158.60 | 161.20 | 161.20 | 1.26% | 301,727 |
| Nov 24, 2025 | 159.20 | 161.60 | 157.00 | 159.20 | 159.20 | 0.38% | 379,658 |
| Nov 21, 2025 | 159.00 | 159.60 | 155.87 | 158.60 | 158.60 | -0.88% | 365,414 |
| Nov 20, 2025 | 158.20 | 160.80 | 158.20 | 160.00 | 160.00 | 1.01% | 484,018 |
| Nov 19, 2025 | 162.80 | 162.80 | 156.80 | 158.40 | 158.40 | -0.38% | 442,080 |
| Nov 18, 2025 | 160.20 | 160.20 | 156.20 | 159.00 | 159.00 | -1.12% | 414,071 |
| Nov 17, 2025 | 162.00 | 162.20 | 159.00 | 160.80 | 160.80 | -1.23% | 304,550 |
| Nov 14, 2025 | 158.00 | 163.80 | 154.00 | 162.80 | 162.80 | -0.49% | 607,598 |
| Nov 13, 2025 | 158.60 | 164.80 | 158.60 | 163.60 | 163.60 | 0.86% | 445,242 |
| Nov 12, 2025 | 165.00 | 165.00 | 159.20 | 162.20 | 162.20 | 0.37% | 508,804 |
| Nov 11, 2025 | 164.40 | 164.40 | 158.40 | 161.60 | 161.60 | 1.89% | 438,639 |
| Nov 10, 2025 | 158.40 | 160.00 | 157.29 | 158.60 | 158.60 | 1.54% | 406,381 |
| Nov 7, 2025 | 157.40 | 157.60 | 152.60 | 156.20 | 156.20 | -0.38% | 3,130,968 |
| Nov 6, 2025 | 156.40 | 158.00 | 153.54 | 156.80 | 156.80 | 1.69% | 622,641 |
| Nov 5, 2025 | 153.00 | 155.20 | 151.80 | 154.20 | 154.20 | 1.45% | 825,556 |
| Nov 4, 2025 | 152.40 | 153.80 | 148.80 | 152.00 | 152.00 | -0.26% | 837,656 |
| Nov 3, 2025 | 164.80 | 164.80 | 152.40 | 152.40 | 152.40 | -4.15% | 280,560 |
| Oct 31, 2025 | 152.00 | 159.20 | 152.00 | 159.00 | 159.00 | - | 1,737,740 |
| Oct 30, 2025 | 152.00 | 163.10 | 152.00 | 159.00 | 159.00 | 0.13% | 464,571 |
| Oct 29, 2025 | 159.00 | 159.00 | 155.00 | 158.80 | 158.80 | 2.19% | 453,959 |
| Oct 28, 2025 | 154.00 | 156.80 | 151.00 | 155.40 | 155.40 | 1.17% | 617,316 |
| Oct 27, 2025 | 154.00 | 157.20 | 152.00 | 153.60 | 153.60 | -1.29% | 698,272 |
| Oct 24, 2025 | 156.60 | 156.60 | 152.70 | 155.60 | 155.60 | 0.65% | 460,077 |
| Oct 23, 2025 | 152.00 | 158.00 | 152.00 | 154.60 | 154.60 | 1.98% | 459,164 |
| Oct 22, 2025 | 149.60 | 154.20 | 148.40 | 151.60 | 151.60 | 2.99% | 662,829 |
| Oct 21, 2025 | 152.00 | 154.20 | 146.40 | 147.20 | 147.20 | -2.52% | 2,631,626 |