Capital Metals Limited (AIM:CMET)
London · Delayed Price · Currency is GBP · Price in GBX 4.955
-0.095 (-1.88%)
May 8, 2026, 3:05 PM GMT
Capital Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | - | 2.97% | 5,192 |
| 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 | 4.98 | 5.20 | 4.98 | 5.05 | 5.05 | - | 23,474 |
| May 1, 2026 | 4.90 | 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 | 5.07 | 5.00 | 5.00 | 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 | 5.15 | 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 |
| Mar 12, 2026 | 4.95 | 5.20 | 4.71 | 4.95 | 4.95 | -1.00% | 315,760 |
| Mar 11, 2026 | 4.95 | 5.04 | 4.72 | 5.00 | 5.00 | - | 247,298 |
| Mar 10, 2026 | 4.95 | 5.20 | 4.70 | 5.00 | 5.00 | 1.01% | 588,588 |
| Mar 9, 2026 | 4.95 | 5.20 | 4.70 | 4.95 | 4.95 | - | 721,726 |
| Mar 6, 2026 | 4.95 | 5.20 | 4.70 | 4.95 | 4.95 | - | 42,044 |
| Mar 5, 2026 | 4.95 | 5.20 | 5.07 | 4.95 | 4.95 | - | 28,847 |
| Mar 4, 2026 | 4.95 | 5.20 | 5.20 | 4.95 | 4.95 | - | 2,415 |
| Mar 3, 2026 | 5.15 | 5.20 | 4.70 | 4.95 | 4.95 | -4.81% | 760,882 |
| Mar 2, 2026 | 5.20 | 5.40 | 5.00 | 5.20 | 5.20 | - | 265,893 |
| Feb 27, 2026 | 5.20 | 5.40 | 5.00 | 5.20 | 5.20 | - | 64,526 |
| Feb 26, 2026 | 5.20 | 5.40 | 5.00 | 5.20 | 5.20 | - | 3,112,126 |
| Feb 25, 2026 | 4.95 | 5.40 | 4.70 | 5.20 | 5.20 | 5.05% | 1,594,700 |