Capital Metals plc (AIM:CMET)
London · Delayed Price · Currency is GBP · Price in GBX 4.700
+0.050 (1.08%)
Oct 10, 2025, 4:28 PM GMT+1
Capital Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 2.98 | 3.20 | 2.90 | 3.05 | 3.05 | -6.44% | 835,621 |
| Aug 20, 2025 | 2.98 | 3.26 | 2.97 | 3.26 | 3.26 | 8.67% | 323,582 |
| Aug 19, 2025 | 2.89 | 3.20 | 2.80 | 3.00 | 3.00 | - | 1,184,790 |
| Aug 18, 2025 | 2.90 | 3.07 | 2.90 | 3.00 | 3.00 | - | 150,385 |
| Aug 15, 2025 | 2.93 | 3.30 | 2.93 | 3.00 | 3.00 | -1.64% | 81,736 |
| Aug 14, 2025 | 2.80 | 3.30 | 2.80 | 3.05 | 3.05 | - | 129,564 |
| Aug 13, 2025 | 3.30 | 3.30 | 3.05 | 3.05 | 3.05 | - | 5,868 |
| Aug 12, 2025 | 2.93 | 3.10 | 2.80 | 3.05 | 3.05 | - | 49,576 |
| Aug 11, 2025 | 3.15 | 3.30 | 2.70 | 3.05 | 3.05 | 1.67% | 207,508 |
| Aug 8, 2025 | 3.12 | 3.16 | 3.00 | 3.00 | 3.00 | - | 81,350 |
| Aug 7, 2025 | 3.14 | 3.30 | 2.70 | 3.00 | 3.00 | - | 65,097 |
| Aug 6, 2025 | 2.89 | 3.30 | 2.89 | 3.00 | 3.00 | - | 95,163 |
| Aug 5, 2025 | 3.05 | 3.30 | 2.70 | 3.00 | 3.00 | -9.09% | 329,398 |
| Aug 4, 2025 | 2.82 | 3.30 | 2.80 | 3.30 | 3.30 | 6.45% | 153,834 |
| Aug 1, 2025 | 3.19 | 3.40 | 2.84 | 3.10 | 3.10 | 3.33% | 134,947 |