Capital Metals plc (AIM:CMET)
London · Delayed Price · Currency is GBP · Price in GBX 5.25
+0.60 (12.90%)
At close: Feb 11, 2026
Capital Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.66 | 5.37 | 4.60 | 5.25 | 5.25 | 12.90% | 1,346,335 |
| Feb 10, 2026 | 4.63 | 5.00 | 4.52 | 4.65 | 4.65 | - | 2,308,580 |
| Feb 9, 2026 | 4.45 | 4.80 | 4.41 | 4.65 | 4.65 | 4.49% | 3,286,072 |
| Feb 6, 2026 | 4.55 | 4.60 | 4.40 | 4.45 | 4.45 | -2.20% | 1,509,343 |
| Feb 5, 2026 | 4.55 | 4.67 | 4.50 | 4.55 | 4.55 | 1.11% | 1,511,138 |
| Feb 4, 2026 | 4.65 | 5.00 | 4.50 | 4.50 | 4.50 | -3.23% | 104,965 |
| Feb 3, 2026 | 4.85 | 5.00 | 4.50 | 4.65 | 4.65 | -4.12% | 847,642 |
| Feb 2, 2026 | 4.85 | 5.00 | 4.80 | 4.85 | 4.85 | - | 356,396 |
| Jan 30, 2026 | 4.90 | 5.00 | 4.72 | 4.85 | 4.85 | -1.02% | 171,153 |
| Jan 29, 2026 | 4.95 | 5.10 | 4.70 | 4.90 | 4.90 | -1.01% | 1,942,074 |
| Jan 28, 2026 | 4.50 | 5.00 | 4.41 | 4.95 | 4.95 | 11.24% | 4,288,505 |
| Jan 27, 2026 | 4.40 | 4.50 | 4.39 | 4.45 | 4.45 | -1.11% | 461,612 |
| Jan 26, 2026 | 4.35 | 4.50 | 4.20 | 4.50 | 4.50 | 3.45% | 857,544 |
| Jan 23, 2026 | 4.05 | 4.40 | 4.00 | 4.35 | 4.35 | 7.41% | 1,198,196 |
| Jan 22, 2026 | 4.00 | 4.10 | 3.95 | 4.05 | 4.05 | 1.25% | 1,167,169 |
| Jan 21, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 123,948 |
| 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 |