Central Asia Metals plc (AIM:CAML)
London
· Delayed Price · Currency is GBP · Price in GBX 180.00
-4.00 (-2.17%)
Mar 6, 2026, 11:42 AM GMT
Central Asia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 184.60 | 185.84 | 181.85 | 181.85 | - | -1.17% | 323,828 |
| Mar 5, 2026 | 188.40 | 189.00 | 181.40 | 184.00 | 184.00 | 0.22% | 1,107,445 |
| Mar 4, 2026 | 185.40 | 193.00 | 182.40 | 183.60 | 183.60 | 0.44% | 2,003,184 |
| Mar 3, 2026 | 222.00 | 228.50 | 171.88 | 182.80 | 182.80 | -23.83% | 4,727,414 |
| Mar 2, 2026 | 240.00 | 243.50 | 237.50 | 240.00 | 240.00 | 0.21% | 589,470 |
| Feb 27, 2026 | 237.00 | 243.50 | 236.50 | 239.50 | 239.50 | 1.70% | 503,104 |
| Feb 26, 2026 | 244.00 | 244.00 | 235.00 | 235.50 | 235.50 | -2.48% | 541,452 |
| Feb 25, 2026 | 237.00 | 242.50 | 236.50 | 241.50 | 241.50 | 2.99% | 441,114 |
| Feb 24, 2026 | 232.50 | 234.50 | 228.50 | 234.50 | 234.50 | 1.30% | 648,203 |
| Feb 23, 2026 | 229.00 | 232.50 | 227.50 | 231.50 | 231.50 | 2.43% | 572,918 |
| Feb 20, 2026 | 225.00 | 231.00 | 225.00 | 226.00 | 226.00 | 1.35% | 420,480 |
| Feb 19, 2026 | 221.00 | 224.00 | 218.50 | 223.00 | 223.00 | -0.45% | 725,183 |
| Feb 18, 2026 | 216.00 | 224.50 | 211.00 | 224.00 | 224.00 | 5.66% | 1,090,429 |
| Feb 17, 2026 | 215.00 | 215.00 | 205.50 | 212.00 | 212.00 | -0.70% | 689,750 |
| Feb 16, 2026 | 222.00 | 222.00 | 211.95 | 213.50 | 213.50 | -2.06% | 751,084 |
| Feb 13, 2026 | 213.00 | 221.00 | 213.00 | 218.00 | 218.00 | -0.46% | 2,389,796 |
| Feb 12, 2026 | 221.00 | 224.50 | 218.50 | 219.00 | 219.00 | - | 2,376,410 |
| Feb 11, 2026 | 224.50 | 224.50 | 217.50 | 219.00 | 219.00 | 0.23% | 1,075,615 |
| Feb 10, 2026 | 220.00 | 224.00 | 216.50 | 218.50 | 218.50 | -0.23% | 1,112,804 |
| Feb 9, 2026 | 216.00 | 219.50 | 213.00 | 219.00 | 219.00 | 2.58% | 1,318,061 |
| Feb 6, 2026 | 210.00 | 214.50 | 210.00 | 213.50 | 213.50 | 0.47% | 776,717 |
| Feb 5, 2026 | 219.00 | 219.00 | 211.00 | 212.50 | 212.50 | -2.75% | 1,449,818 |
| Feb 4, 2026 | 225.00 | 225.00 | 217.64 | 218.50 | 218.50 | -2.02% | 915,632 |
| Feb 3, 2026 | 215.00 | 223.00 | 215.00 | 223.00 | 223.00 | 5.19% | 1,396,419 |
| Feb 2, 2026 | 223.50 | 223.50 | 209.00 | 212.00 | 212.00 | -5.78% | 1,633,913 |
| Jan 30, 2026 | 233.00 | 233.00 | 221.00 | 225.00 | 225.00 | -0.66% | 1,329,720 |
| Jan 29, 2026 | 227.00 | 234.00 | 226.50 | 226.50 | 226.50 | 0.89% | 1,935,992 |
| Jan 28, 2026 | 222.00 | 226.00 | 221.50 | 224.50 | 224.50 | 1.35% | 591,555 |
| Jan 27, 2026 | 222.00 | 224.00 | 215.00 | 221.50 | 221.50 | 1.61% | 1,232,925 |
| Jan 26, 2026 | 209.50 | 219.50 | 209.50 | 218.00 | 218.00 | 4.06% | 1,370,357 |
| Jan 23, 2026 | 209.00 | 210.50 | 205.00 | 209.50 | 209.50 | 2.95% | 854,039 |
| Jan 22, 2026 | 207.50 | 208.00 | 197.40 | 203.50 | 203.50 | -2.86% | 1,399,226 |
| Jan 21, 2026 | 211.00 | 213.50 | 209.00 | 209.50 | 209.50 | -0.48% | 845,277 |
| Jan 20, 2026 | 199.00 | 211.00 | 199.00 | 210.50 | 210.50 | 5.25% | 1,438,373 |
| Jan 19, 2026 | 200.00 | 201.00 | 196.31 | 200.00 | 200.00 | 1.52% | 614,452 |
| Jan 16, 2026 | 199.80 | 200.50 | 195.00 | 197.00 | 197.00 | -1.75% | 809,164 |
| Jan 15, 2026 | 199.40 | 201.00 | 195.00 | 200.50 | 200.50 | 1.57% | 928,880 |
| Jan 14, 2026 | 195.00 | 199.80 | 193.20 | 197.40 | 197.40 | 2.17% | 1,163,682 |
| Jan 13, 2026 | 192.20 | 195.60 | 189.00 | 193.20 | 193.20 | 0.73% | 1,308,668 |
| Jan 12, 2026 | 188.00 | 192.00 | 187.00 | 191.80 | 191.80 | 1.91% | 1,397,881 |
| Jan 9, 2026 | 188.00 | 191.40 | 187.80 | 188.20 | 188.20 | 0.11% | 886,031 |
| Jan 8, 2026 | 189.60 | 192.20 | 182.20 | 188.00 | 188.00 | -2.19% | 1,089,499 |
| Jan 7, 2026 | 193.60 | 194.60 | 191.20 | 192.20 | 192.20 | -0.83% | 719,678 |
| Jan 6, 2026 | 190.00 | 194.40 | 189.80 | 193.80 | 193.80 | 2.65% | 1,195,856 |
| Jan 5, 2026 | 186.80 | 190.20 | 186.80 | 188.80 | 188.80 | 1.61% | 1,145,688 |
| Jan 2, 2026 | 190.80 | 193.60 | 185.80 | 185.80 | 185.80 | -1.17% | 1,515,348 |
| Dec 31, 2025 | 191.80 | 191.80 | 188.00 | 188.00 | 188.00 | -1.98% | 210,090 |
| Dec 30, 2025 | 188.00 | 192.60 | 185.00 | 191.80 | 191.80 | 3.23% | 992,171 |
| Dec 29, 2025 | 185.00 | 190.20 | 185.00 | 185.80 | 185.80 | 0.32% | 616,033 |
| Dec 24, 2025 | 187.00 | 187.00 | 184.40 | 185.20 | 185.20 | - | 212,057 |
| Dec 23, 2025 | 183.20 | 186.00 | 181.40 | 185.20 | 185.20 | 1.31% | 906,632 |
| Dec 22, 2025 | 178.80 | 182.80 | 178.80 | 182.80 | 182.80 | 2.24% | 653,631 |
| Dec 19, 2025 | 181.00 | 181.60 | 177.00 | 178.80 | 178.80 | -1.43% | 936,402 |
| Dec 18, 2025 | 182.00 | 182.00 | 175.80 | 181.40 | 181.40 | 2.37% | 992,649 |
| Dec 17, 2025 | 169.20 | 181.20 | 169.20 | 177.20 | 177.20 | - | 974,403 |
| Dec 16, 2025 | 178.00 | 178.60 | 176.60 | 177.20 | 177.20 | -0.45% | 559,788 |
| Dec 15, 2025 | 177.40 | 179.60 | 176.20 | 178.00 | 178.00 | 0.23% | 860,231 |
| Dec 12, 2025 | 177.60 | 180.00 | 175.20 | 177.60 | 177.60 | 0.91% | 900,247 |
| Dec 11, 2025 | 172.60 | 176.20 | 171.80 | 176.00 | 176.00 | 2.44% | 1,033,201 |
| Dec 10, 2025 | 172.00 | 174.00 | 171.20 | 171.80 | 171.80 | -0.69% | 301,971 |
| Dec 9, 2025 | 170.00 | 173.00 | 169.40 | 173.00 | 173.00 | 1.65% | 373,844 |
| Dec 8, 2025 | 168.80 | 172.80 | 168.80 | 170.20 | 170.20 | -0.23% | 984,188 |
| Dec 5, 2025 | 169.60 | 173.74 | 168.20 | 170.60 | 170.60 | - | 589,875 |
| Dec 4, 2025 | 166.60 | 170.60 | 164.80 | 170.60 | 170.60 | 2.28% | 677,058 |
| Dec 3, 2025 | 166.60 | 170.80 | 166.60 | 166.80 | 166.80 | 0.12% | 463,458 |
| Dec 2, 2025 | 158.00 | 169.00 | 158.00 | 166.60 | 166.60 | 0.97% | 358,022 |
| Dec 1, 2025 | 159.00 | 167.40 | 158.40 | 165.00 | 165.00 | 0.86% | 533,606 |
| Nov 28, 2025 | 162.80 | 164.60 | 158.20 | 163.60 | 163.60 | 1.24% | 337,384 |
| Nov 27, 2025 | 158.20 | 162.60 | 158.20 | 161.60 | 161.60 | - | 205,196 |
| Nov 26, 2025 | 158.00 | 163.40 | 158.00 | 161.60 | 161.60 | 0.25% | 241,364 |
| Nov 25, 2025 | 158.60 | 161.80 | 158.60 | 161.20 | 161.20 | 1.26% | 301,727 |
| Nov 24, 2025 | 159.20 | 161.60 | 157.00 | 159.20 | 159.20 | 0.38% | 379,658 |
| Nov 21, 2025 | 159.00 | 159.60 | 155.87 | 158.60 | 158.60 | -0.88% | 365,414 |
| Nov 20, 2025 | 158.20 | 160.80 | 158.20 | 160.00 | 160.00 | 1.01% | 484,018 |
| Nov 19, 2025 | 162.80 | 162.80 | 156.80 | 158.40 | 158.40 | -0.38% | 442,080 |
| Nov 18, 2025 | 160.20 | 160.20 | 156.20 | 159.00 | 159.00 | -1.12% | 414,071 |
| Nov 17, 2025 | 162.00 | 162.20 | 159.00 | 160.80 | 160.80 | -1.23% | 304,550 |
| Nov 14, 2025 | 158.00 | 163.80 | 154.00 | 162.80 | 162.80 | -0.49% | 607,598 |
| Nov 13, 2025 | 158.60 | 164.80 | 158.60 | 163.60 | 163.60 | 0.86% | 445,242 |
| Nov 12, 2025 | 165.00 | 165.00 | 159.20 | 162.20 | 162.20 | 0.37% | 508,804 |
| Nov 11, 2025 | 164.40 | 164.40 | 158.40 | 161.60 | 161.60 | 1.89% | 438,639 |
| Nov 10, 2025 | 158.40 | 160.00 | 157.29 | 158.60 | 158.60 | 1.54% | 406,381 |
| Nov 7, 2025 | 157.40 | 157.60 | 152.60 | 156.20 | 156.20 | -0.38% | 3,130,968 |
| Nov 6, 2025 | 156.40 | 158.00 | 153.54 | 156.80 | 156.80 | 1.69% | 622,641 |
| Nov 5, 2025 | 153.00 | 155.20 | 151.80 | 154.20 | 154.20 | 1.45% | 825,556 |
| Nov 4, 2025 | 152.40 | 153.80 | 148.80 | 152.00 | 152.00 | -0.26% | 837,656 |
| Nov 3, 2025 | 164.80 | 164.80 | 152.40 | 152.40 | 152.40 | -4.15% | 280,560 |
| Oct 31, 2025 | 152.00 | 159.20 | 152.00 | 159.00 | 159.00 | - | 1,737,740 |
| Oct 30, 2025 | 152.00 | 163.10 | 152.00 | 159.00 | 159.00 | 0.13% | 464,571 |
| Oct 29, 2025 | 159.00 | 159.00 | 155.00 | 158.80 | 158.80 | 2.19% | 453,959 |
| Oct 28, 2025 | 154.00 | 156.80 | 151.00 | 155.40 | 155.40 | 1.17% | 617,316 |
| Oct 27, 2025 | 154.00 | 157.20 | 152.00 | 153.60 | 153.60 | -1.29% | 698,272 |
| Oct 24, 2025 | 156.60 | 156.60 | 152.70 | 155.60 | 155.60 | 0.65% | 460,077 |
| Oct 23, 2025 | 152.00 | 158.00 | 152.00 | 154.60 | 154.60 | 1.98% | 459,164 |
| Oct 22, 2025 | 149.60 | 154.20 | 148.40 | 151.60 | 151.60 | 2.99% | 662,829 |
| Oct 21, 2025 | 152.00 | 154.20 | 146.40 | 147.20 | 147.20 | -2.52% | 2,631,626 |
| Oct 20, 2025 | 153.00 | 153.00 | 150.05 | 151.00 | 151.00 | - | 906,639 |
| Oct 17, 2025 | 156.00 | 160.00 | 150.20 | 151.00 | 151.00 | -4.67% | 968,848 |
| Oct 16, 2025 | 162.40 | 162.40 | 157.60 | 158.40 | 158.40 | -1.49% | 582,186 |
| Oct 15, 2025 | 164.80 | 165.00 | 158.80 | 160.80 | 160.80 | 1.01% | 947,285 |