Central Asia Metals plc (AIM:CAML)
London · Delayed Price · Currency is GBP · Price in GBX 159.00
+0.40 (0.25%)
Sep 25, 2026, 4:41 PM GMT
Central Asia Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 160.00 | 162.00 | 157.60 | 159.00 | 159.00 | 0.25% | 668,701 |
| Sep 24, 2026 | 160.00 | 161.80 | 157.20 | 158.60 | 158.60 | -0.75% | 1,336,815 |
| Sep 23, 2026 | 170.00 | 172.00 | 164.20 | 167.80 | 159.80 | -1.53% | 1,779,491 |
| Sep 22, 2026 | 169.00 | 170.72 | 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 | 163.77 | 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 | 171.36 | 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 | 178.14 | 169.20 | 175.00 | 166.66 | 0.57% | 1,802,858 |
| Sep 1, 2026 | 177.80 | 179.00 | 172.04 | 174.00 | 165.70 | -2.25% | 1,589,051 |
| Aug 28, 2026 | 176.00 | 181.38 | 175.00 | 178.00 | 169.51 | 2.06% | 2,485,725 |
| Aug 27, 2026 | 177.60 | 178.60 | 171.56 | 174.40 | 166.09 | -4.07% | 3,773,870 |
| Aug 26, 2026 | 168.80 | 185.20 | 168.20 | 181.80 | 173.13 | 8.47% | 4,819,216 |
| Aug 25, 2026 | 152.00 | 172.40 | 152.00 | 167.60 | 159.61 | 6.21% | 2,587,256 |
| Aug 24, 2026 | 150.60 | 160.00 | 150.00 | 157.80 | 150.28 | 1.15% | 1,232,202 |
| Aug 21, 2026 | 150.00 | 156.40 | 150.00 | 156.00 | 148.56 | 3.86% | 1,491,317 |
| Aug 20, 2026 | 152.60 | 152.60 | 147.60 | 150.20 | 143.04 | 0.54% | 569,257 |
| Aug 19, 2026 | 147.80 | 150.20 | 146.40 | 149.40 | 142.28 | 1.08% | 821,935 |
| Aug 18, 2026 | 149.00 | 151.20 | 146.40 | 147.80 | 140.75 | -0.81% | 633,610 |
| Aug 17, 2026 | 142.00 | 150.00 | 142.00 | 149.00 | 141.90 | 2.62% | 1,085,526 |
| Aug 14, 2026 | 147.00 | 152.60 | 142.35 | 145.20 | 138.28 | -0.55% | 921,348 |
| Aug 13, 2026 | 156.60 | 156.60 | 145.17 | 146.00 | 139.04 | -3.31% | 1,234,783 |
| Aug 12, 2026 | 152.60 | 156.60 | 151.00 | 151.00 | 143.80 | -1.31% | 823,978 |
| Aug 11, 2026 | 152.00 | 154.60 | 151.40 | 153.00 | 145.71 | 0.66% | 682,292 |
| Aug 10, 2026 | 155.60 | 156.60 | 151.60 | 152.00 | 144.75 | -1.68% | 563,910 |
| Aug 7, 2026 | 150.00 | 154.80 | 150.00 | 154.60 | 147.23 | 1.58% | 799,271 |
| Aug 6, 2026 | 148.00 | 153.20 | 144.00 | 152.20 | 144.94 | 1.87% | 855,134 |
| Aug 5, 2026 | 148.00 | 150.80 | 148.00 | 149.40 | 142.28 | 0.95% | 809,865 |
| Aug 4, 2026 | 145.00 | 149.26 | 145.00 | 148.00 | 140.94 | 0.96% | 849,456 |
| Aug 3, 2026 | 150.00 | 153.00 | 145.20 | 146.60 | 139.61 | -0.54% | 716,626 |
| Jul 31, 2026 | 146.00 | 151.20 | 146.00 | 147.40 | 140.37 | -0.54% | 465,473 |
| Jul 30, 2026 | 148.80 | 149.60 | 146.00 | 148.20 | 141.13 | 0.82% | 549,801 |
| Jul 29, 2026 | 148.20 | 151.20 | 146.60 | 147.00 | 139.99 | -0.54% | 538,625 |
| Jul 28, 2026 | 148.00 | 152.00 | 146.40 | 147.80 | 140.75 | -0.14% | 509,369 |
| Jul 27, 2026 | 150.40 | 152.01 | 148.00 | 148.00 | 140.94 | 0.27% | 641,545 |
| Jul 24, 2026 | 143.00 | 150.00 | 141.20 | 147.60 | 140.56 | 2.07% | 765,543 |
| Jul 23, 2026 | 147.40 | 148.40 | 144.60 | 144.60 | 137.71 | -1.77% | 508,983 |
| Jul 22, 2026 | 142.20 | 147.60 | 142.20 | 147.20 | 140.18 | 2.79% | 850,749 |
| Jul 21, 2026 | 141.00 | 144.80 | 140.20 | 143.20 | 136.37 | 1.85% | 726,651 |
| Jul 20, 2026 | 139.00 | 142.20 | 138.40 | 140.60 | 133.90 | 1.59% | 555,074 |
| Jul 17, 2026 | 137.00 | 138.40 | 135.20 | 138.40 | 131.80 | 0.29% | 762,144 |