Capital Metals Limited (AIM:CMET)
London · Delayed Price · Currency is GBP · Price in GBX 3.800
+0.150 (4.11%)
Sep 25, 2026, 9:01 AM GMT
Capital Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.50 | 3.80 | 3.50 | 3.65 | 3.65 | - | 1,600 |
| Sep 24, 2026 | 3.50 | 4.00 | 3.50 | 3.65 | 3.65 | -2.67% | 229 |
| Sep 23, 2026 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | - | 67,933 |
| Sep 22, 2026 | 4.00 | 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 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | - | 158,957 |
| Sep 17, 2026 | 3.85 | 3.85 | 3.85 | 3.75 | 3.75 | - | 53,000 |
| Sep 16, 2026 | 3.82 | 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 | 4.00 | 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 | 3.72 | 3.85 | 3.85 | -1.28% | 237,552 |
| 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 | 3.93 | 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 |