Central Asia Metals plc (AIM:CAML)
London
· Delayed Price · Currency is GBP · Price in GBX 146.60
+0.60 (0.41%)
Apr 28, 2026, 4:50 PM GMT
Central Asia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 145.00 | 147.80 | 144.60 | 146.60 | 146.60 | 0.41% | 823,453 |
| Apr 27, 2026 | 147.00 | 147.80 | 145.20 | 146.00 | 146.00 | -0.41% | 686,676 |
| Apr 24, 2026 | 146.40 | 149.00 | 143.60 | 146.60 | 146.60 | -0.41% | 953,884 |
| Apr 23, 2026 | 149.40 | 150.60 | 147.00 | 147.20 | 147.20 | -1.47% | 941,434 |
| Apr 22, 2026 | 151.00 | 153.20 | 147.22 | 149.40 | 149.40 | -1.06% | 988,393 |
| Apr 21, 2026 | 150.80 | 151.60 | 149.40 | 151.00 | 151.00 | -0.13% | 851,538 |
| Apr 20, 2026 | 152.00 | 156.40 | 150.00 | 151.20 | 151.20 | -3.45% | 717,222 |
| Apr 17, 2026 | 150.80 | 156.80 | 149.00 | 156.60 | 156.60 | 2.35% | 963,579 |
| Apr 16, 2026 | 154.00 | 156.60 | 152.80 | 153.00 | 153.00 | -0.39% | 944,455 |
| Apr 15, 2026 | 152.80 | 157.80 | 152.60 | 153.60 | 153.60 | -0.90% | 837,136 |
| Apr 14, 2026 | 156.40 | 158.20 | 154.40 | 155.00 | 155.00 | 1.04% | 633,523 |
| Apr 13, 2026 | 161.20 | 162.60 | 150.40 | 153.40 | 153.40 | -2.42% | 919,115 |
| Apr 10, 2026 | 158.40 | 159.40 | 157.00 | 157.20 | 157.20 | -0.88% | 728,281 |
| Apr 9, 2026 | 166.80 | 166.80 | 158.60 | 158.60 | 158.60 | -3.53% | 577,523 |
| Apr 8, 2026 | 167.00 | 170.00 | 163.40 | 164.40 | 164.40 | 1.73% | 951,289 |
| Apr 7, 2026 | 168.40 | 168.40 | 160.40 | 161.60 | 161.60 | -3.00% | 492,814 |
| Apr 2, 2026 | 164.60 | 167.00 | 160.80 | 166.60 | 166.60 | -1.54% | 646,429 |
| Apr 1, 2026 | 161.80 | 169.20 | 161.80 | 169.20 | 169.20 | 4.70% | 424,663 |
| Mar 31, 2026 | 158.00 | 163.20 | 157.80 | 161.60 | 161.60 | 2.80% | 550,189 |
| Mar 30, 2026 | 162.00 | 162.00 | 153.40 | 157.20 | 157.20 | -0.25% | 370,485 |
| Mar 27, 2026 | 156.20 | 158.80 | 154.60 | 157.60 | 157.60 | - | 576,562 |
| Mar 26, 2026 | 169.40 | 169.40 | 155.40 | 157.60 | 157.60 | -3.90% | 558,296 |
| Mar 25, 2026 | 161.00 | 167.40 | 160.00 | 164.00 | 164.00 | 2.76% | 1,200,641 |
| Mar 24, 2026 | 160.20 | 161.00 | 155.80 | 159.60 | 159.60 | -0.37% | 780,852 |
| Mar 23, 2026 | 151.00 | 162.00 | 147.40 | 160.20 | 160.20 | 3.62% | 1,981,539 |
| Mar 20, 2026 | 155.00 | 161.60 | 153.00 | 154.60 | 154.60 | -2.64% | 1,671,520 |
| Mar 19, 2026 | 168.20 | 168.40 | 157.20 | 158.80 | 158.80 | -6.37% | 1,644,278 |
| Mar 18, 2026 | 174.80 | 176.00 | 167.42 | 169.60 | 169.60 | -1.74% | 657,626 |
| Mar 17, 2026 | 173.00 | 175.20 | 170.40 | 172.60 | 172.60 | -0.23% | 636,673 |
| Mar 16, 2026 | 175.00 | 175.60 | 170.00 | 173.00 | 173.00 | 0.12% | 707,154 |
| Mar 13, 2026 | 181.40 | 181.40 | 172.00 | 172.80 | 172.80 | -3.68% | 728,807 |
| Mar 12, 2026 | 182.60 | 184.60 | 178.60 | 179.40 | 179.40 | 0.45% | 677,104 |
| Mar 11, 2026 | 183.40 | 183.40 | 178.00 | 178.60 | 178.60 | -2.72% | 621,749 |
| Mar 10, 2026 | 182.80 | 184.00 | 178.40 | 183.60 | 183.60 | 5.03% | 1,672,614 |
| Mar 9, 2026 | 174.20 | 176.00 | 168.40 | 174.80 | 174.80 | -0.79% | 1,744,169 |
| Mar 6, 2026 | 184.60 | 185.84 | 175.20 | 176.20 | 176.20 | -4.24% | 1,199,038 |
| Mar 5, 2026 | 188.40 | 189.20 | 180.89 | 184.00 | 184.00 | 0.22% | 1,151,970 |
| Mar 4, 2026 | 185.40 | 193.20 | 182.40 | 183.60 | 183.60 | 0.44% | 2,075,202 |
| Mar 3, 2026 | 222.00 | 228.50 | 171.88 | 182.80 | 182.80 | -23.83% | 4,727,414 |
| Mar 2, 2026 | 240.00 | 244.00 | 236.60 | 240.00 | 240.00 | 0.21% | 589,476 |
| Feb 27, 2026 | 237.00 | 243.50 | 236.00 | 239.50 | 239.50 | 1.70% | 530,415 |
| Feb 26, 2026 | 244.00 | 244.00 | 235.00 | 235.50 | 235.50 | -2.48% | 541,452 |
| Feb 25, 2026 | 237.00 | 242.50 | 233.00 | 241.50 | 241.50 | 2.99% | 441,118 |
| Feb 24, 2026 | 232.50 | 234.50 | 228.50 | 234.50 | 234.50 | 1.30% | 648,203 |
| Feb 23, 2026 | 229.00 | 233.00 | 225.00 | 231.50 | 231.50 | 2.43% | 572,920 |
| Feb 20, 2026 | 225.00 | 231.50 | 221.00 | 226.00 | 226.00 | 1.35% | 449,488 |
| Feb 19, 2026 | 221.00 | 224.50 | 218.50 | 223.00 | 223.00 | -0.45% | 800,187 |
| 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 | 205.00 | 212.00 | 212.00 | -0.70% | 689,754 |
| Feb 16, 2026 | 222.00 | 222.00 | 211.95 | 213.50 | 213.50 | -2.06% | 751,084 |
| Feb 13, 2026 | 213.00 | 222.00 | 213.00 | 218.00 | 218.00 | -0.46% | 2,398,973 |
| Feb 12, 2026 | 221.00 | 224.50 | 218.00 | 219.00 | 219.00 | - | 2,376,410 |
| Feb 11, 2026 | 224.50 | 224.50 | 217.50 | 219.00 | 219.00 | 0.23% | 1,075,617 |
| Feb 10, 2026 | 220.00 | 225.50 | 216.50 | 218.50 | 218.50 | -0.23% | 1,112,807 |
| Feb 9, 2026 | 216.00 | 219.50 | 213.00 | 219.00 | 219.00 | 2.58% | 1,318,065 |
| Feb 6, 2026 | 210.00 | 216.00 | 210.00 | 213.50 | 213.50 | 0.47% | 776,720 |
| Feb 5, 2026 | 219.00 | 219.00 | 211.00 | 212.50 | 212.50 | -2.75% | 1,499,821 |
| Feb 4, 2026 | 225.00 | 225.00 | 217.64 | 218.50 | 218.50 | -2.02% | 915,632 |
| Feb 3, 2026 | 215.00 | 223.00 | 214.31 | 223.00 | 223.00 | 5.19% | 1,396,423 |
| Feb 2, 2026 | 223.50 | 224.00 | 209.00 | 212.00 | 212.00 | -5.78% | 1,633,916 |
| 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 | 226.00 | 226.50 | 226.50 | 0.89% | 2,024,224 |
| 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% | 1,480,157 |
| Jan 23, 2026 | 209.00 | 211.00 | 204.00 | 209.50 | 209.50 | 2.95% | 854,053 |
| Jan 22, 2026 | 207.50 | 210.00 | 197.40 | 203.50 | 203.50 | -2.86% | 1,399,227 |
| Jan 21, 2026 | 211.00 | 213.50 | 208.76 | 209.50 | 209.50 | -0.48% | 845,285 |
| Jan 20, 2026 | 199.00 | 211.50 | 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 | 194.69 | 197.00 | 197.00 | -1.75% | 809,161 |
| Jan 15, 2026 | 199.40 | 201.00 | 195.00 | 200.50 | 200.50 | 1.57% | 992,709 |
| Jan 14, 2026 | 195.00 | 199.80 | 193.20 | 197.40 | 197.40 | 2.17% | 1,163,678 |
| Jan 13, 2026 | 192.20 | 195.60 | 188.86 | 193.20 | 193.20 | 0.73% | 1,308,664 |
| Jan 12, 2026 | 188.00 | 192.00 | 187.00 | 191.80 | 191.80 | 1.91% | 1,397,861 |
| Jan 9, 2026 | 188.00 | 191.40 | 187.60 | 188.20 | 188.20 | 0.11% | 886,026 |
| Jan 8, 2026 | 189.60 | 192.20 | 182.20 | 188.00 | 188.00 | -2.19% | 1,089,499 |
| Jan 7, 2026 | 193.60 | 194.80 | 191.18 | 192.20 | 192.20 | -0.83% | 719,673 |
| Jan 6, 2026 | 190.00 | 194.80 | 189.80 | 193.80 | 193.80 | 2.65% | 1,195,849 |
| Jan 5, 2026 | 186.80 | 190.80 | 185.00 | 188.80 | 188.80 | 1.61% | 1,145,679 |
| Jan 2, 2026 | 190.80 | 194.40 | 185.80 | 185.80 | 185.80 | -1.17% | 1,515,345 |
| Dec 31, 2025 | 191.80 | 192.60 | 188.00 | 188.00 | 188.00 | -1.98% | 281,432 |
| 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% | 616,021 |
| Dec 24, 2025 | 187.00 | 187.62 | 184.32 | 185.20 | 185.20 | - | 212,056 |
| Dec 23, 2025 | 183.20 | 186.00 | 181.20 | 185.20 | 185.20 | 1.31% | 906,629 |
| Dec 22, 2025 | 178.80 | 182.80 | 177.76 | 182.80 | 182.80 | 2.24% | 653,632 |
| Dec 19, 2025 | 181.00 | 181.60 | 173.00 | 178.80 | 178.80 | -1.43% | 936,399 |
| Dec 18, 2025 | 182.00 | 182.00 | 175.80 | 181.40 | 181.40 | 2.37% | 1,107,826 |
| Dec 17, 2025 | 169.20 | 181.20 | 169.20 | 177.20 | 177.20 | - | 974,404 |
| Dec 16, 2025 | 178.00 | 178.90 | 171.80 | 177.20 | 177.20 | -0.45% | 559,785 |
| Dec 15, 2025 | 177.40 | 179.75 | 176.20 | 178.00 | 178.00 | 0.23% | 860,227 |
| 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 | 173.00 | 174.00 | 168.00 | 171.80 | 171.80 | -0.69% | 301,970 |
| 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 | - | 1,105,241 |
| Dec 4, 2025 | 166.60 | 170.60 | 164.80 | 170.60 | 170.60 | 2.28% | 677,056 |
| Dec 3, 2025 | 166.60 | 170.80 | 166.60 | 166.80 | 166.80 | 0.12% | 463,455 |