Central Asia Metals plc (AIM:CAML)
London
· Delayed Price · Currency is GBP · Price in GBX 170.60
0.00 (0.00%)
At close: Dec 5, 2025
Central Asia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 160.00 | 160.00 | 155.00 | 159.20 | 159.20 | 0.13% | 2,232,640 |
| Oct 13, 2025 | 157.80 | 159.40 | 152.80 | 159.00 | 159.00 | 3.65% | 1,478,687 |
| Oct 10, 2025 | 152.00 | 156.70 | 150.00 | 153.40 | 153.40 | 0.92% | 1,381,265 |
| Oct 9, 2025 | 151.60 | 155.60 | 151.20 | 152.00 | 152.00 | -0.13% | 998,751 |
| Oct 8, 2025 | 151.60 | 154.60 | 150.60 | 152.20 | 152.20 | 0.26% | 735,394 |
| Oct 7, 2025 | 153.80 | 153.80 | 150.60 | 151.80 | 151.80 | -1.17% | 971,145 |
| Oct 6, 2025 | 155.00 | 159.60 | 153.60 | 153.60 | 153.60 | -0.52% | 648,182 |
| Oct 3, 2025 | 153.00 | 155.00 | 152.40 | 154.40 | 154.40 | 0.65% | 855,379 |
| Oct 2, 2025 | 155.00 | 155.60 | 152.60 | 153.40 | 153.40 | 0.92% | 891,661 |
| Oct 1, 2025 | 152.00 | 154.80 | 150.20 | 152.00 | 152.00 | 0.26% | 1,040,022 |
| Sep 30, 2025 | 155.00 | 155.00 | 150.60 | 151.60 | 151.60 | 0.13% | 884,855 |
| Sep 29, 2025 | 148.80 | 154.20 | 148.10 | 151.40 | 151.40 | 1.88% | 1,206,097 |
| Sep 26, 2025 | 149.60 | 149.60 | 146.40 | 148.60 | 148.60 | 0.41% | 615,852 |
| Sep 25, 2025 | 159.60 | 159.60 | 148.00 | 148.00 | 148.00 | -5.01% | 933,907 |
| Sep 24, 2025 | 145.00 | 157.00 | 142.00 | 155.80 | 151.30 | 4.42% | 1,058,899 |
| Sep 23, 2025 | 148.80 | 153.60 | 146.49 | 149.20 | 144.89 | 1.08% | 478,187 |
| Sep 22, 2025 | 143.80 | 148.20 | 143.40 | 147.60 | 143.34 | 2.64% | 740,869 |
| Sep 19, 2025 | 145.00 | 146.00 | 141.80 | 143.80 | 139.65 | 0.14% | 1,012,794 |
| Sep 18, 2025 | 143.20 | 144.40 | 141.40 | 143.60 | 139.45 | 0.56% | 729,540 |
| Sep 17, 2025 | 151.80 | 151.80 | 141.60 | 142.80 | 138.68 | -1.38% | 655,384 |
| Sep 16, 2025 | 142.60 | 146.40 | 141.80 | 144.80 | 140.62 | 2.12% | 795,500 |
| Sep 15, 2025 | 144.00 | 148.60 | 141.80 | 141.80 | 137.70 | -1.39% | 958,091 |
| Sep 12, 2025 | 149.00 | 152.60 | 142.80 | 143.80 | 139.65 | -3.10% | 1,413,815 |
| Sep 11, 2025 | 154.80 | 154.80 | 146.40 | 148.40 | 144.11 | -0.93% | 1,600,132 |
| Sep 10, 2025 | 163.00 | 163.00 | 142.88 | 149.80 | 145.47 | -13.41% | 4,337,124 |
| Sep 9, 2025 | 176.00 | 176.60 | 172.80 | 173.00 | 168.00 | -0.35% | 1,328,456 |
| Sep 8, 2025 | 172.60 | 175.00 | 171.00 | 173.60 | 168.59 | 0.70% | 457,956 |
| Sep 5, 2025 | 172.60 | 175.00 | 170.40 | 172.40 | 167.42 | - | 286,391 |
| Sep 4, 2025 | 180.00 | 180.00 | 170.20 | 172.40 | 167.42 | -1.49% | 344,244 |
| Sep 3, 2025 | 173.20 | 177.20 | 171.40 | 175.00 | 169.95 | 1.74% | 636,850 |
| Sep 2, 2025 | 172.80 | 175.40 | 169.80 | 172.00 | 167.03 | -0.46% | 795,482 |
| Sep 1, 2025 | 169.80 | 173.60 | 168.64 | 172.80 | 167.81 | 1.89% | 581,928 |
| Aug 29, 2025 | 168.80 | 171.80 | 167.20 | 169.60 | 164.70 | 0.59% | 398,752 |
| Aug 28, 2025 | 169.00 | 169.00 | 164.20 | 168.60 | 163.73 | 1.32% | 288,436 |
| Aug 27, 2025 | 168.00 | 170.14 | 165.40 | 166.40 | 161.59 | -1.54% | 422,140 |
| Aug 26, 2025 | 172.20 | 172.20 | 165.45 | 169.00 | 164.12 | 1.44% | 682,681 |
| Aug 22, 2025 | 163.80 | 168.00 | 163.40 | 166.60 | 161.79 | 1.46% | 488,723 |
| Aug 21, 2025 | 166.00 | 166.00 | 161.80 | 164.20 | 159.46 | 0.49% | 237,026 |
| Aug 20, 2025 | 163.00 | 166.00 | 160.40 | 163.40 | 158.68 | 0.99% | 165,315 |
| Aug 19, 2025 | 162.00 | 167.00 | 161.80 | 161.80 | 157.13 | -0.12% | 370,593 |
| Aug 18, 2025 | 162.40 | 163.60 | 160.00 | 162.00 | 157.32 | 1.12% | 253,288 |
| Aug 15, 2025 | 159.40 | 162.00 | 159.00 | 160.20 | 155.57 | 1.52% | 179,421 |
| Aug 14, 2025 | 160.40 | 163.00 | 156.04 | 157.80 | 153.24 | -1.87% | 524,684 |
| Aug 13, 2025 | 158.00 | 163.00 | 158.00 | 160.80 | 156.16 | 1.13% | 268,373 |
| Aug 12, 2025 | 158.00 | 160.00 | 157.60 | 159.00 | 154.41 | 0.89% | 382,021 |
| Aug 11, 2025 | 158.60 | 159.80 | 155.60 | 157.60 | 153.05 | - | 241,251 |
| Aug 8, 2025 | 151.80 | 158.00 | 151.80 | 157.60 | 153.05 | 1.94% | 297,004 |
| Aug 7, 2025 | 154.60 | 156.60 | 152.40 | 154.60 | 150.13 | 0.39% | 389,713 |
| Aug 6, 2025 | 153.00 | 154.20 | 148.60 | 154.00 | 149.55 | 2.39% | 492,673 |
| Aug 5, 2025 | 152.00 | 152.40 | 148.60 | 150.40 | 146.06 | -0.79% | 564,190 |
| Aug 4, 2025 | 149.40 | 153.00 | 149.20 | 151.60 | 147.22 | 1.61% | 588,535 |
| Aug 1, 2025 | 153.00 | 153.00 | 145.37 | 149.20 | 144.89 | 1.91% | 569,460 |
| Jul 31, 2025 | 149.40 | 151.80 | 142.60 | 146.40 | 142.17 | -2.79% | 1,967,487 |
| Jul 30, 2025 | 155.00 | 155.00 | 149.00 | 150.60 | 146.25 | - | 345,498 |
| Jul 29, 2025 | 151.00 | 151.80 | 149.00 | 150.60 | 146.25 | -0.26% | 620,990 |
| Jul 28, 2025 | 152.20 | 154.20 | 148.20 | 151.00 | 146.64 | -1.05% | 542,667 |
| Jul 25, 2025 | 154.80 | 155.00 | 152.00 | 152.60 | 148.19 | -1.42% | 362,813 |
| Jul 24, 2025 | 154.00 | 157.20 | 150.40 | 154.80 | 150.33 | -1.53% | 444,119 |
| Jul 23, 2025 | 152.00 | 158.20 | 152.00 | 157.20 | 152.66 | 2.75% | 563,681 |
| Jul 22, 2025 | 150.40 | 156.80 | 148.80 | 153.00 | 148.58 | 2.55% | 913,513 |
| Jul 21, 2025 | 145.00 | 152.60 | 143.00 | 149.20 | 144.89 | 5.52% | 3,421,755 |
| Jul 18, 2025 | 140.00 | 143.40 | 139.52 | 141.40 | 137.32 | 1.43% | 945,436 |