Capital Metals Limited (AIM:CMET)
London · Delayed Price · Currency is GBP · Price in GBX 4.035
+0.085 (2.15%)
Sep 4, 2026, 10:29 AM GMT
Capital Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.95 | 4.10 | 3.80 | 3.95 | 3.95 | - | 1,478 |
| Sep 3, 2026 | 3.95 | 4.10 | 3.86 | 3.95 | 3.95 | - | 109,711 |
| Sep 2, 2026 | 3.93 | 4.05 | 3.86 | 3.95 | 3.95 | - | 217,599 |
| Sep 1, 2026 | 3.95 | 4.10 | 4.00 | 3.95 | 3.95 | - | 478,735 |
| Aug 28, 2026 | 4.00 | 4.20 | 3.82 | 3.95 | 3.95 | -1.25% | 68,684 |
| Aug 27, 2026 | 4.00 | 4.20 | 3.82 | 4.00 | 4.00 | - | 77,655 |
| Aug 26, 2026 | 4.05 | 4.20 | 3.80 | 4.00 | 4.00 | -1.23% | 41,862 |
| Aug 25, 2026 | 4.05 | 4.20 | 3.93 | 4.05 | 4.05 | - | 352,957 |
| Aug 24, 2026 | 4.20 | 4.50 | 3.93 | 4.05 | 4.05 | -3.57% | 322,746 |
| Aug 21, 2026 | 4.20 | 3.90 | 3.90 | 4.20 | 4.20 | - | 108 |
| Aug 20, 2026 | 4.20 | 4.50 | 3.98 | 4.20 | 4.20 | 5.00% | 44,574 |
| Aug 19, 2026 | 4.25 | 4.20 | 3.98 | 4.00 | 4.00 | - | 1,005,884 |
| Aug 18, 2026 | 4.25 | 4.50 | 4.00 | 4.00 | 4.00 | -4.76% | 146,261 |
| Aug 17, 2026 | 4.20 | 4.50 | 3.90 | 4.20 | 4.20 | 7.69% | 1,003,645 |
| Aug 14, 2026 | 4.20 | 3.90 | 3.90 | 3.90 | 3.90 | -7.14% | 1,339 |
| Aug 13, 2026 | 4.20 | 4.50 | 3.90 | 4.20 | 4.20 | - | 213,474 |
| Aug 12, 2026 | 4.20 | 3.94 | 3.94 | 4.20 | 4.20 | - | 120,385 |
| Aug 11, 2026 | 4.20 | 4.13 | 3.93 | 4.20 | 4.20 | - | 258,380 |
| Aug 10, 2026 | 4.20 | 4.50 | 4.13 | 4.20 | 4.20 | - | 2,952 |
| Aug 7, 2026 | 4.20 | 4.50 | 4.13 | 4.20 | 4.20 | - | 57,030 |
| Aug 6, 2026 | 4.20 | 4.50 | 4.00 | 4.20 | 4.20 | 5.00% | 99,605 |
| Aug 5, 2026 | 4.20 | 4.50 | 3.90 | 4.00 | 4.00 | -4.76% | 397,469 |
| Aug 4, 2026 | 4.20 | 4.50 | 4.50 | 4.20 | 4.20 | - | 3,919 |
| Aug 3, 2026 | 4.45 | 4.50 | 3.91 | 4.20 | 4.20 | -5.62% | 1,980,348 |
| Jul 31, 2026 | 4.45 | 4.70 | 4.20 | 4.45 | 4.45 | - | 257,551 |
| Jul 30, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Jul 29, 2026 | 4.70 | 4.70 | 4.20 | 4.45 | 4.45 | -5.32% | 185,203 |
| Jul 28, 2026 | 4.70 | 4.40 | 4.40 | 4.70 | 4.70 | - | 113,637 |
| Jul 27, 2026 | 4.75 | 5.00 | 4.40 | 4.70 | 4.70 | -1.05% | 538,796 |
| Jul 24, 2026 | 4.75 | 4.85 | 4.60 | 4.75 | 4.75 | - | 31,891 |
| Jul 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 22, 2026 | 4.75 | 4.78 | 4.50 | 4.75 | 4.75 | - | 66,070 |
| Jul 21, 2026 | 4.75 | 4.78 | 4.50 | 4.75 | 4.75 | - | 65,641 |
| Jul 20, 2026 | 4.75 | 5.00 | 4.72 | 4.75 | 4.75 | - | 336,892 |
| Jul 17, 2026 | 4.75 | 5.00 | 4.71 | 4.75 | 4.75 | - | 900,059 |
| Jul 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 14, 2026 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | - | 47,758 |
| Jul 13, 2026 | 4.75 | 5.00 | 4.71 | 4.75 | 4.75 | - | 14,146 |
| Jul 10, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 1,853 |
| Jul 9, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 15,091 |
| Jul 8, 2026 | 4.75 | 4.73 | 4.50 | 4.75 | 4.75 | - | 36,448 |
| Jul 7, 2026 | 4.75 | 4.97 | 4.80 | 4.75 | 4.75 | - | 302,013 |
| Jul 6, 2026 | 4.90 | 5.10 | 4.70 | 4.75 | 4.75 | -3.06% | 181,102 |
| Jul 3, 2026 | 4.90 | 5.10 | 4.80 | 4.90 | 4.90 | - | 825,646 |
| Jul 2, 2026 | 4.90 | 5.10 | 5.10 | 4.90 | 4.90 | - | 103 |
| Jul 1, 2026 | 4.90 | 5.00 | 5.00 | 4.90 | 4.90 | - | 26,310 |
| Jun 30, 2026 | 4.70 | 4.90 | 4.50 | 4.90 | 4.90 | 4.26% | 405,793 |
| Jun 29, 2026 | 4.85 | 4.90 | 4.50 | 4.70 | 4.70 | -3.09% | 345,604 |
| Jun 26, 2026 | 4.90 | 5.10 | 4.70 | 4.85 | 4.85 | -1.02% | 1,989 |