Capital Metals Limited (AIM:CMET)
London · Delayed Price · Currency is GBP · Price in GBX 5.25
0.00 (0.00%)
May 28, 2026, 10:55 AM GMT
Capital Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.95 | 5.20 | 4.70 | 5.25 | 5.25 | 6.06% | 800,378 |
| May 26, 2026 | 5.05 | 5.20 | 4.91 | 4.95 | 4.95 | -1.98% | 595,419 |
| May 22, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 143,902 |
| May 21, 2026 | 5.05 | 4.97 | 4.95 | 5.05 | 5.05 | - | 528,509 |
| May 20, 2026 | 5.15 | 5.00 | 4.70 | 5.05 | 5.05 | -1.94% | 749,260 |
| May 19, 2026 | 5.15 | 5.40 | 5.10 | 5.15 | 5.15 | - | 1,821 |
| May 18, 2026 | 5.15 | 5.40 | 4.90 | 5.15 | 5.15 | - | 936,676 |
| May 15, 2026 | 5.15 | 5.40 | 4.90 | 5.15 | 5.15 | - | 58,485 |
| May 14, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | 1.98% | 394,823 |
| May 13, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 397,030 |
| May 12, 2026 | 5.05 | 5.20 | 4.96 | 5.05 | 5.05 | - | 100,482 |
| May 11, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 106,534 |
| May 8, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 337,154 |
| May 7, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 97,978 |
| May 6, 2026 | 5.05 | 5.20 | 4.98 | 5.05 | 5.05 | - | 126,770 |
| May 5, 2026 | 5.05 | 5.20 | 4.98 | 5.05 | 5.05 | - | 23,474 |
| May 1, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 69,733 |
| Apr 30, 2026 | 5.05 | 5.10 | 4.90 | 5.05 | 5.05 | - | 71,131 |
| Apr 29, 2026 | 5.05 | 5.20 | 4.97 | 5.05 | 5.05 | - | 5,673 |
| Apr 28, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 181,858 |
| Apr 27, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 289,770 |
| Apr 24, 2026 | 5.05 | 5.17 | 4.96 | 5.05 | 5.05 | -0.98% | 970,794 |
| Apr 23, 2026 | 5.10 | 5.19 | 4.90 | 5.10 | 5.10 | - | 299,912 |
| Apr 22, 2026 | 5.10 | 5.30 | 4.95 | 5.10 | 5.10 | - | 590,041 |
| Apr 21, 2026 | 5.05 | 5.30 | 4.80 | 5.10 | 5.10 | 0.99% | 224,497 |
| Apr 20, 2026 | 5.05 | 5.30 | 4.80 | 5.05 | 5.05 | 1.00% | 399,165 |
| Apr 17, 2026 | 5.00 | 5.20 | 4.96 | 5.00 | 5.00 | - | 522,187 |
| Apr 16, 2026 | 5.00 | 5.00 | 4.91 | 5.00 | 5.00 | - | 401,660 |
| Apr 15, 2026 | 4.85 | 5.20 | 4.80 | 5.00 | 5.00 | 3.09% | 293,099 |
| Apr 14, 2026 | 5.05 | 5.20 | 4.70 | 4.85 | 4.85 | -3.96% | 2,223,778 |
| Apr 13, 2026 | 5.00 | 5.20 | 4.80 | 5.05 | 5.05 | 1.00% | 510,518 |
| Apr 10, 2026 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | - | 1,026,545 |
| Apr 9, 2026 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | - | 1,072,710 |
| Apr 8, 2026 | 4.95 | 5.20 | 4.70 | 5.00 | 5.00 | 1.01% | 25,225 |
| Apr 7, 2026 | 4.95 | 5.20 | 4.70 | 4.95 | 4.95 | - | 496,080 |
| Apr 2, 2026 | 4.95 | 5.09 | 4.78 | 4.95 | 4.95 | - | 165,351 |
| Apr 1, 2026 | 4.95 | 5.09 | 4.70 | 4.95 | 4.95 | - | 183,362 |
| Mar 31, 2026 | 4.95 | 5.20 | 4.70 | 4.95 | 4.95 | 4.21% | 443,387 |
| Mar 30, 2026 | 4.75 | 5.18 | 4.68 | 4.75 | 4.75 | - | 400,344 |
| Mar 27, 2026 | 4.75 | 5.00 | 4.68 | 4.75 | 4.75 | - | 84,952 |
| Mar 26, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 130,169 |
| Mar 25, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 255,305 |
| Mar 24, 2026 | 4.75 | 4.97 | 4.97 | 4.75 | 4.75 | -1.04% | 523 |
| Mar 23, 2026 | 4.95 | 5.00 | 4.50 | 4.80 | 4.80 | - | 660,163 |
| Mar 20, 2026 | 4.95 | 4.85 | 4.70 | 4.80 | 4.80 | -3.03% | 641,471 |
| Mar 19, 2026 | 4.95 | 5.20 | 4.70 | 4.95 | 4.95 | - | 33,055 |
| Mar 18, 2026 | 4.95 | 5.20 | 4.70 | 4.95 | 4.95 | - | 678,407 |
| Mar 17, 2026 | 4.95 | 5.20 | 4.70 | 4.95 | 4.95 | - | 36,046 |
| Mar 16, 2026 | 4.95 | 5.20 | 4.70 | 4.95 | 4.95 | -1.00% | 51,697 |
| Mar 13, 2026 | 4.95 | 5.20 | 4.70 | 5.00 | 5.00 | 1.01% | 749,149 |