Central Asia Metals plc (AIM:CAML)
London · Delayed Price · Currency is GBP · Price in GBX 178.00
+0.20 (0.11%)
Sep 4, 2026, 4:36 PM GMT
Central Asia Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 177.00 | 179.80 | 174.20 | 178.00 | 178.00 | 0.11% | 979,089 |
| Sep 3, 2026 | 175.60 | 177.80 | 172.20 | 177.80 | 177.80 | 1.60% | 1,665,784 |
| Sep 2, 2026 | 172.20 | 178.10 | 169.20 | 175.00 | 175.00 | 0.57% | 1,802,858 |
| Sep 1, 2026 | 177.80 | 179.00 | 172.00 | 174.00 | 174.00 | -2.25% | 1,589,051 |
| Aug 28, 2026 | 176.00 | 181.40 | 175.00 | 178.00 | 178.00 | 2.06% | 2,485,725 |
| Aug 27, 2026 | 177.60 | 178.60 | 171.60 | 174.40 | 174.40 | -4.07% | 3,773,870 |
| Aug 26, 2026 | 168.80 | 185.20 | 168.20 | 181.80 | 181.80 | 8.47% | 4,819,216 |
| Aug 25, 2026 | 152.00 | 172.40 | 152.00 | 167.60 | 167.60 | 6.21% | 2,587,256 |
| Aug 24, 2026 | 150.60 | 160.00 | 150.00 | 157.80 | 157.80 | 1.15% | 1,232,202 |
| Aug 21, 2026 | 150.00 | 156.40 | 150.00 | 156.00 | 156.00 | 3.86% | 1,491,317 |
| Aug 20, 2026 | 152.60 | 152.60 | 147.60 | 150.20 | 150.20 | 0.54% | 569,257 |
| Aug 19, 2026 | 147.80 | 150.20 | 146.40 | 149.40 | 149.40 | 1.08% | 821,935 |
| Aug 18, 2026 | 149.00 | 151.20 | 146.40 | 147.80 | 147.80 | -0.81% | 633,610 |
| Aug 17, 2026 | 142.00 | 150.00 | 142.00 | 149.00 | 149.00 | 2.62% | 1,085,526 |
| Aug 14, 2026 | 147.00 | 152.60 | 142.30 | 145.20 | 145.20 | -0.55% | 921,348 |
| Aug 13, 2026 | 156.60 | 156.60 | 145.20 | 146.00 | 146.00 | -3.31% | 1,234,783 |
| Aug 12, 2026 | 152.60 | 156.60 | 151.00 | 151.00 | 151.00 | -1.31% | 823,978 |
| Aug 11, 2026 | 152.00 | 154.60 | 151.40 | 153.00 | 153.00 | 0.66% | 682,292 |
| Aug 10, 2026 | 155.60 | 156.60 | 151.60 | 152.00 | 152.00 | -1.68% | 563,910 |
| Aug 7, 2026 | 150.00 | 154.80 | 150.00 | 154.60 | 154.60 | 1.58% | 799,271 |
| Aug 6, 2026 | 148.00 | 153.20 | 144.00 | 152.20 | 152.20 | 1.87% | 855,134 |
| Aug 5, 2026 | 148.00 | 150.80 | 148.00 | 149.40 | 149.40 | 0.95% | 809,865 |
| Aug 4, 2026 | 145.00 | 149.30 | 145.00 | 148.00 | 148.00 | 0.95% | 849,456 |
| Aug 3, 2026 | 150.00 | 153.00 | 145.20 | 146.60 | 146.60 | -0.54% | 716,626 |
| Jul 31, 2026 | 146.00 | 151.20 | 146.00 | 147.40 | 147.40 | -0.54% | 465,473 |
| Jul 30, 2026 | 148.80 | 149.60 | 146.00 | 148.20 | 148.20 | 0.82% | 549,801 |
| Jul 29, 2026 | 148.20 | 151.20 | 146.60 | 147.00 | 147.00 | -0.54% | 538,625 |
| Jul 28, 2026 | 148.00 | 152.00 | 146.40 | 147.80 | 147.80 | -0.14% | 509,369 |
| Jul 27, 2026 | 150.40 | 152.00 | 148.00 | 148.00 | 148.00 | 0.27% | 641,545 |
| Jul 24, 2026 | 143.00 | 150.00 | 141.20 | 147.60 | 147.60 | 2.07% | 765,543 |
| Jul 23, 2026 | 147.40 | 148.40 | 144.60 | 144.60 | 144.60 | -1.77% | 508,983 |
| Jul 22, 2026 | 142.20 | 147.60 | 142.20 | 147.20 | 147.20 | 2.79% | 850,749 |
| Jul 21, 2026 | 141.00 | 144.80 | 140.20 | 143.20 | 143.20 | 1.85% | 726,651 |
| Jul 20, 2026 | 139.00 | 142.20 | 138.40 | 140.60 | 140.60 | 1.59% | 555,074 |
| Jul 17, 2026 | 137.00 | 138.40 | 135.20 | 138.40 | 138.40 | 0.29% | 762,144 |
| Jul 16, 2026 | 137.80 | 139.20 | 136.20 | 138.00 | 138.00 | 0.58% | 709,931 |
| Jul 15, 2026 | 140.00 | 140.00 | 134.20 | 137.20 | 137.20 | 0.59% | 443,994 |
| Jul 14, 2026 | 130.20 | 137.00 | 130.20 | 136.40 | 136.40 | -0.44% | 950,224 |
| Jul 13, 2026 | 136.20 | 139.20 | 136.20 | 137.00 | 137.00 | -0.44% | 848,589 |
| Jul 10, 2026 | 135.00 | 139.00 | 134.00 | 137.60 | 137.60 | 1.03% | 762,472 |
| Jul 9, 2026 | 128.20 | 139.00 | 128.20 | 136.20 | 136.20 | 5.09% | 1,253,995 |
| Jul 8, 2026 | 130.60 | 136.80 | 129.20 | 129.60 | 129.60 | 0.31% | 2,410,649 |
| 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% | 355,333 |
| Jul 1, 2026 | 135.60 | 138.00 | 130.60 | 132.60 | 132.60 | 0.15% | 782,814 |
| Jun 30, 2026 | 131.20 | 134.30 | 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 |