Central Asia Metals plc (AIM:CAML)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 127.40
-1.60 (-1.24%)
Nov 6, 2026, 2:38 PM GMT
Central Asia Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 127.80 | 128.80 | 125.58 | 127.40 | 127.40 | -1.24% | 747,905 |
| Nov 5, 2026 | 129.00 | 133.00 | 126.40 | 129.00 | 129.00 | 1.42% | 2,517,691 |
| Nov 4, 2026 | 125.40 | 129.00 | 125.00 | 127.20 | 127.20 | 1.11% | 1,983,887 |
| Nov 3, 2026 | 127.80 | 128.60 | 125.00 | 125.80 | 125.80 | -2.18% | 1,966,090 |
| Nov 2, 2026 | 128.20 | 131.20 | 126.30 | 128.60 | 128.60 | -0.46% | 1,797,420 |
| Oct 30, 2026 | 137.00 | 137.00 | 128.00 | 129.20 | 129.20 | -5.42% | 3,931,735 |
| Oct 29, 2026 | 137.20 | 139.40 | 135.80 | 136.60 | 136.60 | -1.44% | 1,002,411 |
| Oct 28, 2026 | 142.00 | 143.00 | 137.00 | 138.60 | 138.60 | -2.81% | 1,531,534 |
| Oct 27, 2026 | 137.60 | 142.60 | 137.00 | 142.60 | 142.60 | 3.33% | 1,206,471 |
| Oct 26, 2026 | 135.80 | 140.00 | 131.20 | 138.00 | 138.00 | 1.62% | 1,483,785 |
| Oct 23, 2026 | 132.40 | 135.80 | 132.20 | 135.80 | 135.80 | 1.80% | 1,439,345 |
| Oct 22, 2026 | 138.60 | 142.00 | 131.80 | 133.40 | 133.40 | -4.99% | 2,297,430 |
| Oct 21, 2026 | 150.00 | 150.00 | 137.80 | 140.40 | 140.40 | -1.13% | 899,195 |
| Oct 20, 2026 | 150.00 | 150.00 | 140.70 | 142.00 | 142.00 | -1.39% | 749,507 |
| Oct 19, 2026 | 150.80 | 150.80 | 144.00 | 144.00 | 144.00 | -2.57% | 621,524 |
| Oct 16, 2026 | 147.00 | 149.40 | 143.80 | 147.80 | 147.80 | 1.51% | 1,300,209 |
| Oct 15, 2026 | 140.40 | 145.60 | 140.00 | 145.60 | 145.60 | 0.55% | 2,581,626 |
| Oct 14, 2026 | 147.40 | 151.00 | 144.80 | 144.80 | 144.80 | -4.49% | 1,404,902 |
| Oct 13, 2026 | 153.00 | 156.60 | 151.60 | 151.60 | 151.60 | -1.56% | 593,962 |
| Oct 12, 2026 | 156.00 | 156.60 | 152.20 | 154.00 | 154.00 | 0.13% | 475,871 |
| Oct 9, 2026 | 152.60 | 155.20 | 149.20 | 153.80 | 153.80 | 1.72% | 535,488 |
| Oct 8, 2026 | 154.00 | 154.40 | 148.00 | 151.20 | 151.20 | 0.80% | 851,814 |
| Oct 7, 2026 | 155.00 | 155.00 | 148.20 | 150.00 | 150.00 | -0.40% | 929,194 |
| Oct 6, 2026 | 153.00 | 155.00 | 150.00 | 150.60 | 150.60 | -2.33% | 738,700 |
| Oct 5, 2026 | 153.00 | 156.40 | 151.80 | 154.20 | 154.20 | 0.52% | 441,976 |
| Oct 2, 2026 | 160.00 | 160.00 | 153.00 | 153.40 | 153.40 | -0.90% | 745,283 |
| Oct 1, 2026 | 153.00 | 157.00 | 153.00 | 154.80 | 154.80 | -1.78% | 615,801 |
| Sep 30, 2026 | 156.00 | 159.10 | 153.20 | 157.60 | 157.60 | 1.03% | 980,008 |
| Sep 29, 2026 | 154.60 | 158.40 | 154.00 | 156.00 | 156.00 | 0.91% | 1,186,897 |
| Sep 28, 2026 | 158.00 | 158.00 | 153.00 | 154.60 | 154.60 | -2.77% | 1,736,925 |
| Sep 25, 2026 | 160.00 | 163.60 | 157.60 | 159.00 | 159.00 | 0.25% | 668,699 |
| Sep 24, 2026 | 160.00 | 161.80 | 157.20 | 158.60 | 158.60 | -0.75% | 1,336,812 |
| Sep 23, 2026 | 170.00 | 172.00 | 164.20 | 167.80 | 159.80 | -1.53% | 1,779,491 |
| Sep 22, 2026 | 169.00 | 170.70 | 167.20 | 170.40 | 162.28 | 1.31% | 994,586 |
| Sep 21, 2026 | 165.00 | 172.10 | 165.00 | 168.20 | 160.18 | 1.08% | 1,109,602 |
| Sep 18, 2026 | 163.60 | 171.00 | 163.60 | 166.40 | 158.47 | - | 1,414,591 |
| Sep 17, 2026 | 163.60 | 166.40 | 161.60 | 166.40 | 158.47 | 1.71% | 1,083,621 |
| Sep 16, 2026 | 160.20 | 163.80 | 160.20 | 163.60 | 155.80 | 1.99% | 979,637 |
| Sep 15, 2026 | 165.00 | 165.00 | 159.80 | 160.40 | 152.75 | -3.02% | 715,273 |
| Sep 14, 2026 | 169.40 | 169.40 | 163.40 | 165.40 | 157.51 | -2.36% | 1,123,595 |
| Sep 11, 2026 | 169.00 | 171.40 | 162.40 | 169.40 | 161.32 | -1.05% | 1,441,536 |
| Sep 10, 2026 | 178.20 | 181.00 | 171.20 | 171.20 | 163.04 | -3.82% | 1,067,379 |
| Sep 9, 2026 | 179.80 | 181.20 | 177.20 | 178.00 | 169.51 | -0.78% | 1,145,856 |
| Sep 8, 2026 | 173.40 | 181.60 | 172.20 | 179.40 | 170.85 | 3.10% | 1,230,743 |
| Sep 7, 2026 | 170.20 | 177.80 | 170.20 | 174.00 | 165.70 | -2.25% | 1,038,441 |
| Sep 4, 2026 | 177.00 | 179.80 | 174.20 | 178.00 | 169.51 | 0.11% | 979,089 |
| Sep 3, 2026 | 175.60 | 177.80 | 172.20 | 177.80 | 169.32 | 1.60% | 1,665,784 |
| Sep 2, 2026 | 172.20 | 178.10 | 169.20 | 175.00 | 166.66 | 0.58% | 1,802,858 |
| Sep 1, 2026 | 177.80 | 179.00 | 172.00 | 174.00 | 165.70 | -2.25% | 1,589,051 |
| Aug 28, 2026 | 176.00 | 181.40 | 175.00 | 178.00 | 169.51 | 2.06% | 2,485,725 |