Capital Metals plc (AIM:CMET)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.500
-0.150 (-4.11%)
Nov 6, 2026, 11:30 AM GMT
Capital Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -4.11% | 2,930 |
| Nov 5, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 31,182 |
| Nov 4, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 485,896 |
| Nov 3, 2026 | 3.80 | 3.80 | 3.52 | 3.65 | 3.65 | -3.95% | 730,627 |
| Nov 2, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 21,117 |
| Oct 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 28, 2026 | 3.80 | 3.88 | 3.70 | 3.80 | 3.80 | - | 256,864 |
| Oct 27, 2026 | 3.80 | 3.72 | 3.70 | 3.80 | 3.80 | - | 44,353 |
| Oct 26, 2026 | 3.80 | 3.72 | 3.70 | 3.80 | 3.80 | - | 53,793 |
| Oct 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 750,000 |
| Oct 22, 2026 | 3.80 | 3.90 | 3.72 | 3.80 | 3.80 | - | 25,728 |
| Oct 21, 2026 | 3.75 | 3.80 | 3.70 | 3.80 | 3.80 | 3.83% | 650,000 |
| Oct 20, 2026 | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | -2.40% | 1,068,000 |
| Oct 19, 2026 | 3.85 | 4.00 | 3.70 | 3.75 | 3.75 | -1.32% | 61,875 |
| Oct 16, 2026 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 1,500,000 |
| 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 |