Capital Metals plc (AIM:CMET)
London · Delayed Price · Currency is GBP · Price in GBX 3.700
-0.100 (-2.63%)
Oct 16, 2026, 9:49 AM GMT
Capital Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 2,000,000 |
| Oct 15, 2026 | 4.00 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | 216,652 |
| Oct 14, 2026 | 3.68 | 3.90 | 3.50 | 3.70 | 3.70 | - | 165,297 |
| Oct 13, 2026 | 3.90 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3,361,101 |
| Oct 12, 2026 | 3.70 | 3.80 | 3.66 | 3.70 | 3.70 | - | 87,500 |
| Oct 9, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | - | 25,264 |
| Oct 8, 2026 | 3.75 | 3.90 | 3.50 | 3.70 | 3.70 | -1.33% | 667,566 |
| Oct 7, 2026 | 3.75 | 3.77 | 3.62 | 3.75 | 3.75 | - | 57,085 |
| Oct 6, 2026 | 3.75 | 3.77 | 3.60 | 3.75 | 3.75 | - | 110,025 |
| Oct 5, 2026 | 3.75 | 3.90 | 3.60 | 3.75 | 3.75 | - | 928 |
| Oct 2, 2026 | 3.75 | 3.78 | 3.60 | 3.75 | 3.75 | - | 392,748 |
| Oct 1, 2026 | 3.75 | 3.80 | 3.62 | 3.75 | 3.75 | - | 41,300 |
| Sep 30, 2026 | 3.75 | 3.72 | 3.62 | 3.75 | 3.75 | - | 320,046 |
| Sep 29, 2026 | 3.75 | 3.60 | 3.60 | 3.75 | 3.75 | 1.35% | 29,595 |
| Sep 28, 2026 | 3.65 | 3.90 | 3.50 | 3.70 | 3.70 | 1.37% | 1,418,761 |
| Sep 25, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 1,599 |
| Sep 24, 2026 | 3.75 | 4.00 | 3.50 | 3.65 | 3.65 | -2.67% | 228 |
| Sep 23, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 67,933 |
| Sep 22, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 215 |
| Sep 21, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 91,906 |
| Sep 18, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 158,957 |
| Sep 17, 2026 | 3.75 | 3.85 | 3.85 | 3.75 | 3.75 | - | 53,000 |
| Sep 16, 2026 | 3.75 | 4.00 | 3.82 | 3.75 | 3.75 | - | 186,067 |
| Sep 15, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 4,445 |
| Sep 14, 2026 | 3.85 | 4.00 | 3.51 | 3.75 | 3.75 | -2.60% | 472,734 |
| Sep 11, 2026 | 3.85 | 4.10 | 3.71 | 3.85 | 3.85 | - | 159,735 |
| Sep 10, 2026 | 3.90 | 3.90 | 3.70 | 3.85 | 3.85 | -1.28% | 622,552 |
| Sep 9, 2026 | 3.90 | 4.10 | 3.72 | 3.90 | 3.90 | - | 150,049 |
| Sep 8, 2026 | 3.90 | 4.10 | 3.80 | 3.90 | 3.90 | -1.27% | 137,637 |
| Sep 7, 2026 | 3.95 | 4.10 | 3.80 | 3.95 | 3.95 | - | 26,951 |
| 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 | 3.95 | 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 |