Capital Metals plc (AIM:CMET)
London · Delayed Price · Currency is GBP · Price in GBX 4.150
-0.100 (-2.35%)
At close: Dec 5, 2025
Capital Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.22 | 4.25 | 4.11 | 4.11 | - | -3.39% | 159,066 |
| Dec 4, 2025 | 4.25 | 4.30 | 4.20 | 4.25 | 4.25 | - | 346,681 |
| Dec 3, 2025 | 4.35 | 4.40 | 4.20 | 4.25 | 4.25 | -2.30% | 327,666 |
| Dec 2, 2025 | 4.35 | 4.40 | 4.30 | 4.35 | 4.35 | - | 1,789,099 |
| Dec 1, 2025 | 4.50 | 4.70 | 4.30 | 4.35 | 4.35 | -7.45% | 895,603 |
| Nov 28, 2025 | 4.90 | 5.00 | 4.52 | 4.70 | 4.70 | -4.08% | 340,699 |
| Nov 27, 2025 | 5.00 | 5.10 | 4.81 | 4.90 | 4.90 | -2.00% | 150,739 |
| Nov 26, 2025 | 5.00 | 4.90 | 4.90 | 5.00 | 5.00 | - | 4,204 |
| Nov 25, 2025 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 152,431 |
| Nov 24, 2025 | 5.25 | 5.30 | 5.00 | 5.10 | 5.10 | -2.86% | 408,863 |
| Nov 21, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 491,810 |
| Nov 20, 2025 | 5.30 | 5.40 | 5.20 | 5.25 | 5.25 | -0.94% | 409,434 |
| Nov 19, 2025 | 5.55 | 5.60 | 5.25 | 5.30 | 5.30 | -4.50% | 1,215,902 |
| Nov 18, 2025 | 5.60 | 5.90 | 5.58 | 5.55 | 5.55 | -2.63% | 183,502 |
| Nov 17, 2025 | 5.63 | 5.90 | 5.50 | 5.70 | 5.70 | 9.62% | 2,057,260 |
| Nov 14, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 63,132 |
| Nov 13, 2025 | 5.30 | 5.50 | 5.10 | 5.20 | 5.20 | -1.89% | 25,217 |
| Nov 12, 2025 | 5.60 | 5.80 | 5.10 | 5.30 | 5.30 | -5.36% | 493,141 |
| Nov 11, 2025 | 5.65 | 5.80 | 5.50 | 5.60 | 5.60 | -0.88% | 426,843 |
| Nov 10, 2025 | 5.55 | 5.80 | 5.30 | 5.65 | 5.65 | 1.80% | 4,104,451 |
| Nov 7, 2025 | 4.75 | 5.80 | 4.50 | 5.55 | 5.55 | 16.84% | 3,328,421 |
| Nov 6, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 47,330 |
| Nov 5, 2025 | 4.75 | 5.00 | 4.55 | 4.75 | 4.75 | -1.04% | 441,907 |
| Nov 4, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 102,424 |
| Nov 3, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 142,854 |
| Oct 31, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 294,504 |
| Oct 30, 2025 | 4.80 | 4.69 | 4.60 | 4.80 | 4.80 | - | 60,321 |
| Oct 29, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 48,807 |
| 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 | - | 208,377 |
| Oct 24, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 107,368 |
| Oct 23, 2025 | 4.75 | 5.00 | 4.00 | 4.10 | 4.10 | -13.68% | 3,312,346 |
| Oct 22, 2025 | 4.85 | 5.00 | 4.50 | 4.75 | 4.75 | -2.06% | 414,144 |
| Oct 21, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | 2.11% | 116,351 |
| 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 | 4.90 | 4.85 | 4.85 | -3.96% | 1,472,833 |
| Oct 15, 2025 | 4.95 | 5.20 | 4.80 | 5.05 | 5.05 | 2.02% | 772,268 |
| Oct 14, 2025 | 4.80 | 5.09 | 4.58 | 4.95 | 4.95 | 3.13% | 2,048,328 |
| Oct 13, 2025 | 4.70 | 4.90 | 4.50 | 4.80 | 4.80 | 2.13% | 541,569 |
| Oct 10, 2025 | 4.65 | 4.90 | 4.50 | 4.70 | 4.70 | 1.08% | 509,445 |
| 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% | 161,995 |
| 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% | 493,529 |
| Oct 3, 2025 | 4.25 | 4.50 | 4.00 | 4.50 | 4.50 | 5.88% | 386,190 |
| Oct 2, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 202,217 |
| Oct 1, 2025 | 4.25 | 4.60 | 4.00 | 4.25 | 4.25 | - | 362,469 |
| Sep 30, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 59,871 |
| Sep 29, 2025 | 4.15 | 4.50 | 4.00 | 4.25 | 4.25 | -0.70% | 802,033 |