Central Asia Metals plc (AIM:CAML)
London · Delayed Price · Currency is GBP · Price in GBX 170.60
0.00 (0.00%)
At close: Dec 5, 2025
Central Asia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 153.00 | 153.00 | 150.05 | 151.00 | 151.00 | - | 906,639 |
| Oct 17, 2025 | 156.00 | 160.00 | 150.20 | 151.00 | 151.00 | -4.67% | 968,848 |
| Oct 16, 2025 | 162.40 | 162.40 | 157.60 | 158.40 | 158.40 | -1.49% | 582,186 |
| Oct 15, 2025 | 164.80 | 165.00 | 158.80 | 160.80 | 160.80 | 1.01% | 947,285 |
| Oct 14, 2025 | 160.00 | 160.00 | 155.00 | 159.20 | 159.20 | 0.13% | 2,232,640 |
| Oct 13, 2025 | 157.80 | 159.40 | 152.80 | 159.00 | 159.00 | 3.65% | 1,478,687 |
| Oct 10, 2025 | 152.00 | 156.70 | 150.00 | 153.40 | 153.40 | 0.92% | 1,381,265 |
| Oct 9, 2025 | 151.60 | 155.60 | 151.20 | 152.00 | 152.00 | -0.13% | 998,751 |
| Oct 8, 2025 | 151.60 | 154.60 | 150.60 | 152.20 | 152.20 | 0.26% | 735,394 |
| Oct 7, 2025 | 153.80 | 153.80 | 150.60 | 151.80 | 151.80 | -1.17% | 971,145 |
| 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% | 855,379 |
| Oct 2, 2025 | 155.00 | 155.60 | 152.60 | 153.40 | 153.40 | 0.92% | 891,661 |
| 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% | 884,855 |
| Sep 29, 2025 | 148.80 | 154.20 | 148.10 | 151.40 | 151.40 | 1.88% | 1,206,097 |