Capital Metals plc (AIM:CMET)
London
· Delayed Price · Currency is GBP · Price in GBX 4.150
-0.100 (-2.35%)
At close: Dec 5, 2025
Capital Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.22 | 4.25 | 4.11 | 4.11 | - | -3.39% | 159,066 |
| Dec 4, 2025 | 4.25 | 4.30 | 4.20 | 4.25 | 4.25 | - | 346,681 |
| Dec 3, 2025 | 4.35 | 4.40 | 4.20 | 4.25 | 4.25 | -2.30% | 327,666 |
| Dec 2, 2025 | 4.35 | 4.40 | 4.30 | 4.35 | 4.35 | - | 1,789,099 |
| Dec 1, 2025 | 4.50 | 4.70 | 4.30 | 4.35 | 4.35 | -7.45% | 895,603 |
| Nov 28, 2025 | 4.90 | 5.00 | 4.52 | 4.70 | 4.70 | -4.08% | 340,699 |
| Nov 27, 2025 | 5.00 | 5.10 | 4.81 | 4.90 | 4.90 | -2.00% | 150,739 |
| Nov 26, 2025 | 5.00 | 4.90 | 4.90 | 5.00 | 5.00 | - | 4,204 |
| Nov 25, 2025 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 152,431 |
| Nov 24, 2025 | 5.25 | 5.30 | 5.00 | 5.10 | 5.10 | -2.86% | 408,863 |
| Nov 21, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 491,810 |
| Nov 20, 2025 | 5.30 | 5.40 | 5.20 | 5.25 | 5.25 | -0.94% | 409,434 |
| Nov 19, 2025 | 5.55 | 5.60 | 5.25 | 5.30 | 5.30 | -4.50% | 1,215,902 |
| Nov 18, 2025 | 5.60 | 5.90 | 5.58 | 5.55 | 5.55 | -2.63% | 183,502 |
| Nov 17, 2025 | 5.63 | 5.90 | 5.50 | 5.70 | 5.70 | 9.62% | 2,057,260 |
| Nov 14, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 63,132 |
| Nov 13, 2025 | 5.30 | 5.50 | 5.10 | 5.20 | 5.20 | -1.89% | 25,217 |
| Nov 12, 2025 | 5.60 | 5.80 | 5.10 | 5.30 | 5.30 | -5.36% | 493,141 |
| Nov 11, 2025 | 5.65 | 5.80 | 5.50 | 5.60 | 5.60 | -0.88% | 426,843 |
| Nov 10, 2025 | 5.55 | 5.80 | 5.30 | 5.65 | 5.65 | 1.80% | 4,104,451 |
| Nov 7, 2025 | 4.75 | 5.80 | 4.50 | 5.55 | 5.55 | 16.84% | 3,328,421 |
| Nov 6, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 47,330 |
| Nov 5, 2025 | 4.75 | 5.00 | 4.55 | 4.75 | 4.75 | -1.04% | 441,907 |
| Nov 4, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 102,424 |
| Nov 3, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 142,854 |
| Oct 31, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 294,504 |
| Oct 30, 2025 | 4.80 | 4.69 | 4.60 | 4.80 | 4.80 | - | 60,321 |
| Oct 29, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 48,807 |
| Oct 28, 2025 | 4.10 | 4.90 | 4.00 | 4.80 | 4.80 | 17.07% | 1,956,364 |
| Oct 27, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 208,377 |
| Oct 24, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 107,368 |
| Oct 23, 2025 | 4.75 | 5.00 | 4.00 | 4.10 | 4.10 | -13.68% | 3,312,346 |
| Oct 22, 2025 | 4.85 | 5.00 | 4.50 | 4.75 | 4.75 | -2.06% | 414,144 |
| Oct 21, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | 2.11% | 116,351 |
| Oct 20, 2025 | 4.75 | 4.80 | 4.70 | 4.75 | 4.75 | - | 263,344 |
| Oct 17, 2025 | 4.85 | 5.00 | 4.70 | 4.75 | 4.75 | -2.06% | 840,850 |
| Oct 16, 2025 | 5.05 | 5.40 | 4.90 | 4.85 | 4.85 | -3.96% | 1,472,833 |
| Oct 15, 2025 | 4.95 | 5.20 | 4.80 | 5.05 | 5.05 | 2.02% | 772,268 |
| Oct 14, 2025 | 4.80 | 5.09 | 4.58 | 4.95 | 4.95 | 3.13% | 2,048,328 |
| Oct 13, 2025 | 4.70 | 4.90 | 4.50 | 4.80 | 4.80 | 2.13% | 541,569 |
| Oct 10, 2025 | 4.65 | 4.90 | 4.50 | 4.70 | 4.70 | 1.08% | 509,445 |
| Oct 9, 2025 | 4.60 | 4.80 | 4.60 | 4.65 | 4.65 | 1.09% | 484,561 |
| Oct 8, 2025 | 4.50 | 4.70 | 4.30 | 4.60 | 4.60 | 2.22% | 161,995 |
| Oct 7, 2025 | 4.35 | 4.70 | 4.30 | 4.50 | 4.50 | 3.45% | 201,862 |
| Oct 6, 2025 | 4.30 | 4.70 | 4.10 | 4.35 | 4.35 | -3.33% | 493,529 |
| Oct 3, 2025 | 4.25 | 4.50 | 4.00 | 4.50 | 4.50 | 5.88% | 386,190 |
| Oct 2, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 202,217 |
| Oct 1, 2025 | 4.25 | 4.60 | 4.00 | 4.25 | 4.25 | - | 362,469 |
| Sep 30, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 59,871 |
| Sep 29, 2025 | 4.15 | 4.50 | 4.00 | 4.25 | 4.25 | -0.70% | 802,033 |
| Sep 26, 2025 | 4.15 | 4.30 | 4.00 | 4.28 | 4.28 | 3.13% | 121,235 |
| Sep 25, 2025 | 4.35 | 4.60 | 4.10 | 4.15 | 4.15 | -4.60% | 2,167,545 |
| Sep 24, 2025 | 3.95 | 4.60 | 3.70 | 4.35 | 4.35 | 10.13% | 4,878,835 |
| Sep 23, 2025 | 3.75 | 4.20 | 3.70 | 3.95 | 3.95 | 5.33% | 5,653,012 |
| Sep 22, 2025 | 3.70 | 4.00 | 3.50 | 3.75 | 3.75 | 1.35% | 391,925 |
| Sep 19, 2025 | 3.70 | 3.90 | 3.51 | 3.70 | 3.70 | -4.64% | 2,170,070 |
| Sep 18, 2025 | 3.60 | 3.90 | 3.30 | 3.88 | 3.88 | 7.78% | 390,727 |
| Sep 17, 2025 | 3.60 | 3.90 | 3.38 | 3.60 | 3.60 | - | 671,066 |
| Sep 16, 2025 | 3.60 | 3.90 | 3.37 | 3.60 | 3.60 | - | 73,672 |
| Sep 15, 2025 | 3.60 | 3.90 | 3.30 | 3.60 | 3.60 | 5.88% | 269,501 |
| Sep 12, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 1.49% | 33,035 |
| Sep 11, 2025 | 3.45 | 3.50 | 3.40 | 3.35 | 3.35 | -2.90% | 405,626 |
| Sep 10, 2025 | 3.60 | 3.70 | 3.42 | 3.45 | 3.45 | -4.17% | 522,590 |
| Sep 9, 2025 | 3.70 | 3.90 | 3.74 | 3.60 | 3.60 | -2.70% | 15,111 |
| Sep 8, 2025 | 3.70 | 3.90 | 3.51 | 3.70 | 3.70 | - | 926,447 |
| Sep 5, 2025 | 3.70 | 3.90 | 3.52 | 3.70 | 3.70 | - | 614,299 |
| Sep 4, 2025 | 3.15 | 3.88 | 3.00 | 3.70 | 3.70 | 17.46% | 3,880,299 |
| Sep 3, 2025 | 3.15 | 3.30 | 2.94 | 3.15 | 3.15 | - | 695,819 |
| Sep 2, 2025 | 3.10 | 3.30 | 3.00 | 3.15 | 3.15 | 1.61% | 1,752,697 |
| Sep 1, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 298,564 |
| Aug 29, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 89,885 |
| Aug 28, 2025 | 3.10 | 3.20 | 3.06 | 3.10 | 3.10 | - | 4,241 |
| Aug 27, 2025 | 3.05 | 3.20 | 2.90 | 3.10 | 3.10 | 1.64% | 758,705 |
| Aug 26, 2025 | 3.05 | 3.20 | 2.88 | 3.05 | 3.05 | - | 490,324 |
| Aug 22, 2025 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 1,486,974 |
| Aug 21, 2025 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | -6.44% | 585,621 |
| Aug 20, 2025 | 3.00 | 3.26 | 2.97 | 3.26 | 3.26 | 8.67% | 261,582 |
| Aug 19, 2025 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 1,184,789 |
| Aug 18, 2025 | 3.00 | 3.07 | 2.90 | 3.00 | 3.00 | - | 150,298 |
| Aug 15, 2025 | 3.05 | 3.30 | 2.93 | 3.00 | 3.00 | -1.64% | 80,252 |
| Aug 14, 2025 | 3.05 | 3.30 | 2.80 | 3.05 | 3.05 | - | 129,564 |
| Aug 13, 2025 | 3.05 | 3.30 | 3.10 | 3.05 | 3.05 | - | 3,578 |
| Aug 12, 2025 | 3.05 | 3.10 | 2.80 | 3.05 | 3.05 | - | 45,576 |
| Aug 11, 2025 | 3.00 | 3.30 | 2.70 | 3.05 | 3.05 | 1.67% | 144,329 |
| Aug 8, 2025 | 3.00 | 3.16 | 3.12 | 3.00 | 3.00 | - | 76,604 |
| Aug 7, 2025 | 3.00 | 3.30 | 2.70 | 3.00 | 3.00 | - | 62,596 |
| Aug 6, 2025 | 3.00 | 3.30 | 2.89 | 3.00 | 3.00 | - | 67,471 |
| Aug 5, 2025 | 3.00 | 3.30 | 2.70 | 3.00 | 3.00 | -9.09% | 309,396 |
| Aug 4, 2025 | 3.10 | 3.30 | 2.80 | 3.30 | 3.30 | 6.45% | 153,832 |
| Aug 1, 2025 | 3.10 | 3.40 | 2.84 | 3.10 | 3.10 | 3.33% | 89,947 |
| Jul 31, 2025 | 3.10 | 3.40 | 2.80 | 3.00 | 3.00 | 7.14% | 271,525 |
| Jul 30, 2025 | 3.10 | 3.00 | 2.80 | 2.80 | 2.80 | -9.68% | 53,884 |
| Jul 29, 2025 | 3.10 | 3.40 | 2.80 | 3.10 | 3.10 | - | 208,980 |
| Jul 28, 2025 | 3.10 | 3.40 | 2.94 | 3.10 | 3.10 | 1.64% | 117,187 |
| Jul 25, 2025 | 3.05 | 2.94 | 2.94 | 3.05 | 3.05 | - | 36,000 |
| Jul 24, 2025 | 3.05 | 3.30 | 2.80 | 3.05 | 3.05 | - | 4,743 |
| Jul 23, 2025 | 3.05 | 3.20 | 2.93 | 3.05 | 3.05 | - | 186,268 |
| Jul 22, 2025 | 3.05 | 3.30 | 2.80 | 3.05 | 3.05 | 3.74% | 639,866 |
| Jul 21, 2025 | 3.05 | 3.30 | 2.80 | 2.94 | 2.94 | -3.61% | 268,528 |
| Jul 18, 2025 | 3.05 | 3.30 | 2.80 | 3.05 | 3.05 | - | 200,842 |