Central Asia Metals plc (AIM:CAML)
London · Delayed Price · Currency is GBP · Price in GBX 154.20
-0.20 (-0.13%)
May 8, 2026, 4:47 PM GMT
Central Asia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 155.00 | 155.40 | 153.40 | 154.78 | - | 0.24% | 60,200 |
| May 7, 2026 | 154.80 | 156.20 | 153.20 | 154.40 | 154.40 | 0.26% | 655,664 |
| May 6, 2026 | 153.20 | 156.51 | 146.00 | 154.00 | 154.00 | 5.34% | 694,798 |
| May 5, 2026 | 149.60 | 150.80 | 146.20 | 146.20 | 146.20 | -2.27% | 776,597 |
| May 1, 2026 | 154.00 | 154.00 | 148.00 | 149.60 | 149.60 | 1.77% | 523,266 |
| Apr 30, 2026 | 142.00 | 148.80 | 141.00 | 147.00 | 147.00 | 2.51% | 9,199,390 |
| Apr 29, 2026 | 144.00 | 146.80 | 141.40 | 143.40 | 143.40 | -2.18% | 1,020,715 |
| Apr 28, 2026 | 145.00 | 147.80 | 144.60 | 146.60 | 146.60 | 0.41% | 823,453 |
| Apr 27, 2026 | 147.00 | 147.80 | 145.20 | 146.00 | 146.00 | -0.41% | 686,676 |
| Apr 24, 2026 | 146.40 | 149.00 | 143.60 | 146.60 | 146.60 | -0.41% | 953,884 |
| Apr 23, 2026 | 149.40 | 150.60 | 147.00 | 147.20 | 147.20 | -1.47% | 941,434 |
| Apr 22, 2026 | 151.00 | 153.20 | 147.22 | 149.40 | 149.40 | -1.06% | 988,393 |
| Apr 21, 2026 | 150.80 | 151.60 | 149.40 | 151.00 | 151.00 | -0.13% | 851,538 |
| Apr 20, 2026 | 152.00 | 156.40 | 150.00 | 151.20 | 151.20 | -3.45% | 717,222 |
| Apr 17, 2026 | 150.80 | 156.80 | 149.00 | 156.60 | 156.60 | 2.35% | 963,579 |
| Apr 16, 2026 | 154.00 | 156.60 | 152.80 | 153.00 | 153.00 | -0.39% | 944,455 |
| Apr 15, 2026 | 152.80 | 157.80 | 152.60 | 153.60 | 153.60 | -0.90% | 837,136 |
| Apr 14, 2026 | 156.40 | 158.20 | 154.40 | 155.00 | 155.00 | 1.04% | 633,523 |
| Apr 13, 2026 | 161.20 | 162.60 | 150.40 | 153.40 | 153.40 | -2.42% | 919,115 |
| Apr 10, 2026 | 158.40 | 159.40 | 157.00 | 157.20 | 157.20 | -0.88% | 728,281 |
| Apr 9, 2026 | 166.80 | 166.80 | 158.60 | 158.60 | 158.60 | -3.53% | 577,523 |
| Apr 8, 2026 | 167.00 | 170.00 | 163.40 | 164.40 | 164.40 | 1.73% | 951,289 |
| Apr 7, 2026 | 168.40 | 168.40 | 160.40 | 161.60 | 161.60 | -3.00% | 492,814 |
| Apr 2, 2026 | 164.60 | 167.00 | 160.80 | 166.60 | 166.60 | -1.54% | 646,429 |
| Apr 1, 2026 | 161.80 | 169.20 | 161.80 | 169.20 | 169.20 | 4.70% | 424,663 |
| Mar 31, 2026 | 158.00 | 163.20 | 157.80 | 161.60 | 161.60 | 2.80% | 550,189 |
| Mar 30, 2026 | 162.00 | 162.00 | 153.40 | 157.20 | 157.20 | -0.25% | 370,485 |
| Mar 27, 2026 | 156.20 | 158.80 | 154.60 | 157.60 | 157.60 | - | 576,562 |
| 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 |