Capital Metals plc (AIM:CMET)
London · Delayed Price · Currency is GBP · Price in GBX 3.735
+0.035 (0.95%)
Sep 9, 2025, 11:08 AM GMT+1
Capital Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 2.84 | 3.40 | 2.80 | 3.00 | 3.00 | 7.14% | 271,525 |
| Jul 30, 2025 | 2.80 | 3.00 | 2.80 | 2.80 | 2.80 | -9.68% | 75,884 |
| Jul 29, 2025 | 2.95 | 3.40 | 2.80 | 3.10 | 3.10 | - | 209,068 |
| Jul 28, 2025 | 3.37 | 3.40 | 2.94 | 3.10 | 3.10 | 1.64% | 117,187 |
| Jul 25, 2025 | 2.94 | 3.05 | 2.94 | 3.05 | 3.05 | - | 72,000 |
| Jul 24, 2025 | 2.80 | 3.30 | 2.80 | 3.05 | 3.05 | - | 4,746 |
| Jul 23, 2025 | 2.93 | 3.20 | 2.93 | 3.05 | 3.05 | - | 201,768 |
| Jul 22, 2025 | 2.80 | 3.30 | 2.80 | 3.05 | 3.05 | 3.74% | 639,866 |
| Jul 21, 2025 | 3.30 | 3.30 | 2.80 | 2.94 | 2.94 | -3.61% | 268,527 |
| Jul 18, 2025 | 3.13 | 3.30 | 2.80 | 3.05 | 3.05 | - | 373,565 |
| Jul 17, 2025 | 3.20 | 3.30 | 2.80 | 3.05 | 3.05 | -6.44% | 428,591 |
| Jul 16, 2025 | 2.60 | 3.30 | 2.60 | 3.26 | 3.26 | 18.55% | 2,002,836 |
| Jul 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jul 14, 2025 | 2.90 | 2.90 | 2.60 | 2.75 | 2.75 | - | 100,557 |
| Jul 11, 2025 | 2.50 | 2.90 | 2.50 | 2.75 | 2.75 | 1.85% | 1,206,438 |
| Jul 10, 2025 | 2.80 | 2.90 | 2.50 | 2.70 | 2.70 | 1.89% | 779,421 |
| Jul 9, 2025 | 2.55 | 2.78 | 2.55 | 2.65 | 2.65 | - | 279,668 |
| Jul 8, 2025 | 2.62 | 2.90 | 2.50 | 2.65 | 2.65 | -3.64% | 1,218,440 |
| Jul 7, 2025 | 2.85 | 2.85 | 2.60 | 2.75 | 2.75 | - | 24,895 |
| Jul 4, 2025 | 2.63 | 2.90 | 2.60 | 2.75 | 2.75 | - | 57,141 |
| Jul 3, 2025 | 2.89 | 2.96 | 2.60 | 2.75 | 2.75 | -8.33% | 202,726 |
| Jul 2, 2025 | 2.92 | 3.00 | 2.72 | 3.00 | 3.00 | 5.26% | 201,027 |
| Jul 1, 2025 | 2.80 | 3.00 | 2.70 | 2.85 | 2.85 | -1.72% | 147,870 |
| Jun 30, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | - | 46 |