Capital Metals plc (AIM:CMET)
London · Delayed Price · Currency is GBP · Price in GBX 4.800
0.00 (0.00%)
Oct 31, 2025, 4:12 PM GMT+1
Capital Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 294,504 |
| Oct 30, 2025 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | - | 85,321 |
| Oct 29, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 90,089 |
| Oct 28, 2025 | 4.10 | 4.90 | 4.00 | 4.80 | 4.80 | 17.07% | 1,956,364 |
| Oct 27, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 359,025 |
| Oct 24, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 118,408 |
| Oct 23, 2025 | 4.75 | 5.00 | 4.00 | 4.10 | 4.10 | -13.68% | 3,312,347 |
| Oct 22, 2025 | 4.85 | 5.00 | 4.50 | 4.75 | 4.75 | -2.06% | 415,444 |
| Oct 21, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | 2.11% | 117,094 |
| Oct 20, 2025 | 4.75 | 4.80 | 4.70 | 4.75 | 4.75 | - | 263,344 |
| Oct 17, 2025 | 4.85 | 5.00 | 4.70 | 4.75 | 4.75 | -2.06% | 840,850 |
| Oct 16, 2025 | 5.05 | 5.40 | 4.85 | 4.85 | 4.85 | -3.96% | 1,472,833 |
| Oct 15, 2025 | 4.95 | 5.20 | 4.80 | 5.05 | 5.05 | 2.02% | 772,269 |
| Oct 14, 2025 | 4.80 | 4.95 | 4.58 | 4.95 | 4.95 | 3.13% | 2,048,327 |
| Oct 13, 2025 | 4.70 | 4.90 | 4.50 | 4.80 | 4.80 | 2.13% | 541,568 |
| Oct 10, 2025 | 4.65 | 4.90 | 4.50 | 4.70 | 4.70 | 1.08% | 509,444 |
| Oct 9, 2025 | 4.60 | 4.80 | 4.60 | 4.65 | 4.65 | 1.09% | 484,561 |
| Oct 8, 2025 | 4.50 | 4.70 | 4.30 | 4.60 | 4.60 | 2.22% | 166,439 |
| Oct 7, 2025 | 4.35 | 4.70 | 4.30 | 4.50 | 4.50 | 3.45% | 201,862 |
| Oct 6, 2025 | 4.30 | 4.70 | 4.10 | 4.35 | 4.35 | -3.33% | 494,546 |
| Oct 3, 2025 | 4.25 | 4.50 | 4.00 | 4.50 | 4.50 | 5.88% | 386,191 |
| Oct 2, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 342,753 |
| Oct 1, 2025 | 4.00 | 4.60 | 4.00 | 4.25 | 4.25 | - | 419,089 |
| Sep 30, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 84,871 |
| Sep 29, 2025 | 4.15 | 4.50 | 4.00 | 4.25 | 4.25 | -0.70% | 802,033 |
| Sep 26, 2025 | 4.15 | 4.28 | 4.13 | 4.28 | 4.28 | 3.13% | 121,234 |
| Sep 25, 2025 | 4.35 | 4.60 | 4.10 | 4.15 | 4.15 | -4.60% | 2,167,545 |
| Sep 24, 2025 | 3.95 | 4.60 | 3.70 | 4.35 | 4.35 | 10.13% | 4,878,835 |
| Sep 23, 2025 | 3.75 | 4.20 | 3.70 | 3.95 | 3.95 | 5.33% | 5,653,012 |
| Sep 22, 2025 | 3.90 | 4.00 | 3.50 | 3.75 | 3.75 | 1.35% | 391,926 |
| Sep 19, 2025 | 3.90 | 3.90 | 3.51 | 3.70 | 3.70 | -4.64% | 2,320,070 |
| Sep 18, 2025 | 3.60 | 3.90 | 3.30 | 3.88 | 3.88 | 7.78% | 540,728 |
| Sep 17, 2025 | 3.60 | 3.90 | 3.38 | 3.60 | 3.60 | - | 1,171,066 |
| Sep 16, 2025 | 3.60 | 3.90 | 3.37 | 3.60 | 3.60 | - | 73,672 |
| Sep 15, 2025 | 3.60 | 3.90 | 3.30 | 3.60 | 3.60 | 5.88% | 269,876 |
| Sep 12, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 1.49% | 33,035 |
| Sep 11, 2025 | 3.45 | 3.50 | 3.35 | 3.35 | 3.35 | -2.90% | 405,626 |
| Sep 10, 2025 | 3.60 | 3.70 | 3.42 | 3.45 | 3.45 | -4.17% | 523,304 |
| Sep 9, 2025 | 3.70 | 3.90 | 3.60 | 3.60 | 3.60 | -2.70% | 15,111 |
| Sep 8, 2025 | 3.70 | 3.90 | 3.51 | 3.70 | 3.70 | - | 957,664 |
| Sep 5, 2025 | 3.70 | 3.90 | 3.52 | 3.70 | 3.70 | - | 614,299 |
| Sep 4, 2025 | 3.15 | 3.85 | 3.00 | 3.70 | 3.70 | 17.46% | 3,880,299 |
| Sep 3, 2025 | 3.15 | 3.30 | 2.94 | 3.15 | 3.15 | - | 695,819 |
| Sep 2, 2025 | 3.10 | 3.30 | 3.00 | 3.15 | 3.15 | 1.61% | 1,752,697 |
| Sep 1, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 304,168 |
| Aug 29, 2025 | 3.06 | 3.20 | 3.00 | 3.10 | 3.10 | - | 90,198 |
| Aug 28, 2025 | 3.20 | 3.20 | 3.06 | 3.10 | 3.10 | - | 4,241 |
| Aug 27, 2025 | 2.90 | 3.20 | 2.90 | 3.10 | 3.10 | 1.64% | 761,731 |
| Aug 26, 2025 | 3.03 | 3.20 | 2.88 | 3.05 | 3.05 | - | 499,265 |
| Aug 22, 2025 | 3.10 | 3.20 | 2.90 | 3.05 | 3.05 | - | 1,486,974 |