Central Asia Metals plc (AIM:CAML)
London · Delayed Price · Currency is GBP · Price in GBX 155.80
+1.00 (0.65%)
May 28, 2026, 4:35 PM GMT
Central Asia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 155.80 | 156.20 | 152.00 | 155.80 | 155.80 | 0.65% | 678,890 |
| May 27, 2026 | 157.80 | 156.40 | 153.60 | 154.80 | 154.80 | -0.39% | 726,445 |
| May 26, 2026 | 154.40 | 160.20 | 153.60 | 155.40 | 155.40 | 1.17% | 1,101,940 |
| May 22, 2026 | 153.00 | 157.00 | 152.40 | 153.60 | 153.60 | 0.13% | 457,519 |
| May 21, 2026 | 153.40 | 156.60 | 152.40 | 153.40 | 153.40 | -0.26% | 670,026 |
| May 20, 2026 | 151.80 | 155.00 | 151.00 | 153.80 | 153.80 | 0.92% | 928,153 |
| May 19, 2026 | 151.00 | 156.40 | 151.00 | 152.40 | 152.40 | -1.30% | 486,202 |
| May 18, 2026 | 158.40 | 158.40 | 151.60 | 154.40 | 154.40 | - | 728,897 |
| May 15, 2026 | 164.40 | 164.40 | 153.20 | 154.40 | 154.40 | -2.89% | 911,780 |
| May 14, 2026 | 165.00 | 165.00 | 157.40 | 159.00 | 159.00 | -0.63% | 688,707 |
| May 13, 2026 | 160.00 | 163.20 | 156.00 | 160.00 | 160.00 | 3.49% | 871,467 |
| May 12, 2026 | 156.00 | 157.60 | 154.00 | 154.60 | 154.60 | -0.90% | 738,887 |
| May 11, 2026 | 152.80 | 158.00 | 152.20 | 156.00 | 156.00 | 1.17% | 718,810 |
| May 8, 2026 | 155.00 | 155.40 | 153.40 | 154.20 | 154.20 | -0.13% | 484,407 |
| May 7, 2026 | 154.80 | 156.26 | 153.20 | 154.40 | 154.40 | 0.26% | 655,661 |
| May 6, 2026 | 153.20 | 156.51 | 146.00 | 154.00 | 154.00 | 5.34% | 694,798 |
| May 5, 2026 | 149.60 | 152.40 | 146.20 | 146.20 | 146.20 | -2.27% | 776,594 |
| May 1, 2026 | 154.00 | 154.00 | 148.00 | 149.60 | 149.60 | 1.77% | 523,259 |
| Apr 30, 2026 | 142.00 | 148.80 | 141.00 | 147.00 | 147.00 | 2.51% | 9,199,390 |
| Apr 29, 2026 | 144.00 | 147.00 | 141.40 | 143.40 | 143.40 | -2.18% | 1,021,226 |
| Apr 28, 2026 | 145.00 | 148.60 | 144.60 | 146.60 | 146.60 | 0.41% | 823,453 |
| Apr 27, 2026 | 147.00 | 148.00 | 145.20 | 146.00 | 146.00 | -0.41% | 686,804 |
| Apr 24, 2026 | 146.40 | 149.40 | 143.13 | 146.60 | 146.60 | -0.41% | 953,882 |
| Apr 23, 2026 | 149.40 | 151.00 | 146.95 | 147.20 | 147.20 | -1.47% | 941,431 |
| Apr 22, 2026 | 151.00 | 153.20 | 147.22 | 149.40 | 149.40 | -1.06% | 988,393 |
| Apr 21, 2026 | 150.80 | 152.40 | 149.00 | 151.00 | 151.00 | -0.13% | 851,528 |
| 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 | 157.00 | 152.80 | 153.00 | 153.00 | -0.39% | 944,456 |
| Apr 15, 2026 | 152.80 | 158.14 | 151.80 | 153.60 | 153.60 | -0.90% | 837,134 |
| Apr 14, 2026 | 156.40 | 158.40 | 154.20 | 155.00 | 155.00 | 1.04% | 633,524 |
| Apr 13, 2026 | 161.20 | 162.60 | 150.40 | 153.40 | 153.40 | -2.42% | 919,115 |
| Apr 10, 2026 | 158.40 | 162.60 | 156.80 | 157.20 | 157.20 | -0.88% | 728,279 |
| Apr 9, 2026 | 166.80 | 166.80 | 158.60 | 158.60 | 158.60 | -3.53% | 577,524 |
| Apr 8, 2026 | 167.00 | 172.11 | 163.40 | 164.40 | 164.40 | 1.73% | 951,285 |
| Apr 7, 2026 | 168.40 | 169.00 | 160.32 | 161.60 | 161.60 | -3.00% | 492,807 |
| Apr 2, 2026 | 164.60 | 168.00 | 160.80 | 166.60 | 166.60 | -1.54% | 646,428 |
| Apr 1, 2026 | 161.80 | 169.60 | 161.60 | 169.20 | 169.20 | 4.70% | 424,661 |
| Mar 31, 2026 | 158.00 | 163.20 | 157.00 | 161.60 | 161.60 | 2.80% | 550,188 |
| Mar 30, 2026 | 162.00 | 162.00 | 153.40 | 157.20 | 157.20 | -0.25% | 370,485 |
| Mar 27, 2026 | 156.20 | 159.40 | 154.20 | 157.60 | 157.60 | - | 576,557 |
| Mar 26, 2026 | 169.40 | 169.40 | 155.28 | 157.60 | 157.60 | -3.90% | 558,295 |
| Mar 25, 2026 | 161.00 | 167.60 | 160.00 | 164.00 | 164.00 | 2.76% | 1,200,724 |
| Mar 24, 2026 | 160.20 | 161.00 | 155.80 | 159.60 | 159.60 | -0.37% | 780,852 |
| Mar 23, 2026 | 151.00 | 162.00 | 147.11 | 160.20 | 160.20 | 3.62% | 2,857,041 |
| 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 |