Central Asia Metals plc (AIM:CAML)
London · Delayed Price · Currency is GBP · Price in GBX 129.20
-1.60 (-1.22%)
Jul 7, 2026, 4:35 PM GMT
Central Asia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 132.00 | 132.00 | 128.60 | 129.20 | 129.20 | -1.22% | 1,080,885 |
| Jul 6, 2026 | 126.20 | 132.00 | 126.20 | 130.80 | 130.80 | -0.15% | 705,975 |
| Jul 3, 2026 | 135.60 | 135.60 | 129.80 | 131.00 | 131.00 | 0.31% | 435,977 |
| Jul 2, 2026 | 131.00 | 134.00 | 129.80 | 130.60 | 130.60 | -1.51% | 354,333 |
| Jul 1, 2026 | 135.60 | 138.00 | 130.59 | 132.60 | 132.60 | 0.15% | 782,814 |
| Jun 30, 2026 | 131.20 | 134.29 | 131.20 | 132.40 | 132.40 | 1.22% | 799,143 |
| Jun 29, 2026 | 132.00 | 136.20 | 130.00 | 130.80 | 130.80 | 0.62% | 1,227,018 |
| Jun 26, 2026 | 127.20 | 130.60 | 126.00 | 130.00 | 130.00 | 2.20% | 722,625 |
| Jun 25, 2026 | 127.00 | 128.20 | 125.60 | 127.20 | 127.20 | -0.31% | 1,008,600 |
| Jun 24, 2026 | 129.00 | 131.00 | 125.27 | 127.60 | 127.60 | -1.54% | 1,101,866 |
| Jun 23, 2026 | 130.00 | 130.40 | 127.20 | 129.60 | 129.60 | -1.82% | 1,631,461 |
| Jun 22, 2026 | 130.20 | 133.20 | 130.20 | 132.00 | 132.00 | -1.20% | 558,211 |
| Jun 19, 2026 | 131.60 | 134.52 | 130.20 | 133.60 | 133.60 | 1.21% | 1,065,117 |
| Jun 18, 2026 | 134.60 | 138.00 | 131.40 | 132.00 | 132.00 | -2.37% | 1,543,788 |
| Jun 17, 2026 | 139.60 | 142.80 | 133.91 | 135.20 | 135.20 | -4.52% | 1,106,856 |
| Jun 16, 2026 | 138.80 | 142.40 | 138.80 | 141.60 | 141.60 | 1.14% | 1,093,464 |
| Jun 15, 2026 | 136.00 | 140.54 | 135.00 | 140.00 | 140.00 | 2.79% | 903,627 |
| Jun 12, 2026 | 133.60 | 137.80 | 133.40 | 136.20 | 136.20 | 1.95% | 1,342,730 |
| Jun 11, 2026 | 135.60 | 136.00 | 130.20 | 133.60 | 133.60 | -1.47% | 1,333,890 |
| Jun 10, 2026 | 133.40 | 137.00 | 131.60 | 135.60 | 135.60 | 3.35% | 2,490,268 |
| Jun 9, 2026 | 134.00 | 134.00 | 128.80 | 131.20 | 131.20 | -2.96% | 2,182,573 |
| Jun 8, 2026 | 132.00 | 136.40 | 130.00 | 135.20 | 135.20 | 1.81% | 1,306,329 |
| Jun 5, 2026 | 141.60 | 141.60 | 132.40 | 132.80 | 132.80 | -4.46% | 2,142,760 |
| Jun 4, 2026 | 145.00 | 145.00 | 138.40 | 139.00 | 139.00 | -1.49% | 3,234,693 |
| Jun 3, 2026 | 153.40 | 153.60 | 147.40 | 148.60 | 141.10 | -3.51% | 2,041,011 |
| Jun 2, 2026 | 154.00 | 159.40 | 151.20 | 154.00 | 146.23 | -1.28% | 3,267,100 |
| Jun 1, 2026 | 154.00 | 159.98 | 153.00 | 156.00 | 148.13 | 0.39% | 1,471,282 |
| May 29, 2026 | 155.60 | 159.80 | 155.00 | 155.40 | 147.56 | -0.26% | 953,894 |
| May 28, 2026 | 153.60 | 157.00 | 152.00 | 155.80 | 147.94 | 0.65% | 678,887 |
| May 27, 2026 | 154.60 | 157.80 | 153.40 | 154.80 | 146.99 | -0.39% | 726,448 |
| May 26, 2026 | 154.40 | 160.20 | 153.60 | 155.40 | 147.56 | 1.17% | 1,101,955 |
| May 22, 2026 | 153.00 | 157.00 | 152.40 | 153.60 | 145.85 | 0.13% | 457,519 |
| May 21, 2026 | 153.40 | 156.60 | 152.40 | 153.40 | 145.66 | -0.26% | 670,026 |
| May 20, 2026 | 151.80 | 155.00 | 151.00 | 153.80 | 146.04 | 0.92% | 928,153 |
| May 19, 2026 | 151.00 | 156.40 | 151.00 | 152.40 | 144.71 | -1.30% | 486,202 |
| May 18, 2026 | 158.40 | 158.40 | 151.20 | 154.40 | 146.61 | - | 728,888 |
| May 15, 2026 | 164.40 | 164.40 | 153.20 | 154.40 | 146.61 | -2.89% | 911,780 |
| May 14, 2026 | 165.00 | 165.00 | 157.40 | 159.00 | 150.98 | -0.62% | 688,707 |
| May 13, 2026 | 160.00 | 163.20 | 156.00 | 160.00 | 151.92 | 3.49% | 871,467 |
| May 12, 2026 | 156.00 | 157.60 | 154.00 | 154.60 | 146.80 | -0.90% | 738,887 |
| May 11, 2026 | 152.80 | 158.00 | 152.20 | 156.00 | 148.13 | 1.17% | 718,810 |
| May 8, 2026 | 155.00 | 155.40 | 153.40 | 154.20 | 146.42 | -0.13% | 484,407 |
| May 7, 2026 | 154.80 | 156.26 | 153.20 | 154.40 | 146.61 | 0.26% | 655,661 |
| May 6, 2026 | 153.20 | 156.51 | 146.00 | 154.00 | 146.23 | 5.34% | 694,798 |
| May 5, 2026 | 149.60 | 152.40 | 146.20 | 146.20 | 138.82 | -2.27% | 776,594 |
| May 1, 2026 | 154.00 | 154.00 | 148.00 | 149.60 | 142.05 | 1.77% | 523,259 |
| Apr 30, 2026 | 142.00 | 148.80 | 141.00 | 147.00 | 139.58 | 2.51% | 9,199,390 |
| Apr 29, 2026 | 144.00 | 147.00 | 141.40 | 143.40 | 136.16 | -2.18% | 1,021,226 |
| Apr 28, 2026 | 145.00 | 148.60 | 144.60 | 146.60 | 139.20 | 0.41% | 823,453 |
| Apr 27, 2026 | 147.00 | 148.00 | 145.20 | 146.00 | 138.63 | -0.41% | 686,804 |