Capital Metals plc (AIM:CMET)
London · Delayed Price · Currency is GBP · Price in GBX 4.100
+0.100 (2.50%)
Jan 22, 2026, 1:20 PM GMT
Capital Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | - | - | 200,622 |
| Jan 20, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 293,025 |
| Jan 19, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 2,696,308 |
| Jan 16, 2026 | 3.95 | 4.10 | 3.90 | 4.00 | 4.00 | 1.27% | 715,911 |
| Jan 15, 2026 | 4.00 | 4.20 | 3.80 | 3.95 | 3.95 | -4.82% | 603,082 |
| Jan 14, 2026 | 4.60 | 4.70 | 4.06 | 4.15 | 4.15 | -9.78% | 1,367,754 |
| Jan 13, 2026 | 4.60 | 4.70 | 4.55 | 4.60 | 4.60 | - | 464,545 |
| Jan 12, 2026 | 4.60 | 4.70 | 4.55 | 4.60 | 4.60 | - | 287,369 |
| Jan 9, 2026 | 4.60 | 4.70 | 4.53 | 4.60 | 4.60 | - | 784,653 |
| Jan 8, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 159,209 |
| Jan 7, 2026 | 4.60 | 4.62 | 4.56 | 4.60 | 4.60 | - | 44,865 |
| Jan 6, 2026 | 4.60 | 4.70 | 4.53 | 4.60 | 4.60 | - | 107,118 |
| Jan 5, 2026 | 4.55 | 4.70 | 4.40 | 4.60 | 4.60 | 1.10% | 200,829 |
| Jan 2, 2026 | 4.55 | 4.70 | 4.42 | 4.55 | 4.55 | - | 253,608 |
| Dec 31, 2025 | 4.55 | 4.52 | 4.42 | 4.55 | 4.55 | - | 289,880 |
| Dec 30, 2025 | 4.50 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | 107,620 |
| Dec 29, 2025 | 4.30 | 4.70 | 4.20 | 4.50 | 4.50 | 4.65% | 523,314 |
| Dec 24, 2025 | 4.30 | 4.50 | 4.50 | 4.30 | 4.30 | - | 1,000 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.10 | 4.30 | 4.30 | - | 253,569 |
| Dec 22, 2025 | 4.30 | 4.50 | 4.16 | 4.30 | 4.30 | - | 903,734 |
| Dec 19, 2025 | 4.40 | 4.50 | 4.00 | 4.30 | 4.30 | -2.27% | 305,099 |
| Dec 18, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 196,104 |
| Dec 17, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 1,687,511 |
| Dec 16, 2025 | 4.40 | 4.30 | 4.30 | 4.40 | 4.40 | - | 2,144 |
| Dec 15, 2025 | 4.45 | 4.50 | 4.30 | 4.40 | 4.40 | -1.12% | 866,647 |
| Dec 12, 2025 | 4.45 | 4.45 | 4.40 | 4.45 | 4.45 | - | 3,736 |
| Dec 11, 2025 | 4.49 | 4.50 | 4.40 | 4.45 | 4.45 | - | 194,054 |
| Dec 10, 2025 | 4.40 | 4.50 | 4.30 | 4.45 | 4.45 | 1.14% | 512,952 |
| Dec 9, 2025 | 4.05 | 4.30 | 4.05 | 4.40 | 4.40 | 8.64% | 1,997,725 |
| Dec 8, 2025 | 4.15 | 4.20 | 4.00 | 4.05 | 4.05 | -2.41% | 1,166,267 |
| Dec 5, 2025 | 4.25 | 4.25 | 4.11 | 4.15 | 4.15 | -2.35% | 154,695 |
| 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 |