- Share Prices
Capital Metals PLC (CMET)
2.75p+0.00 (+0.00%)14 Jul 2025, 14:37
Capital Metals PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | 2.70p | 2.90p | 2.50p | 2.75p | 1,206,438 |
Jul 10, 2025 | 2.65p | 2.90p | 2.50p | 2.70p | 779,421 |
Jul 9, 2025 | 2.65p | 2.78p | 2.55p | 2.65p | 279,668 |
Jul 8, 2025 | 2.75p | 2.90p | 2.50p | 2.65p | 1,218,439 |
Jul 7, 2025 | 2.75p | 2.85p | 2.60p | 2.75p | 24,895 |
Jul 4, 2025 | 2.75p | 2.90p | 2.60p | 2.75p | 56,975 |
Jul 3, 2025 | 2.85p | 2.96p | 2.60p | 2.75p | 172,726 |
Jul 2, 2025 | 2.85p | 3.00p | 2.72p | 3.00p | 192,956 |
Jul 1, 2025 | 2.90p | 3.00p | 2.70p | 2.85p | 116,281 |
Jun 30, 2025 | 2.90p | 2.80p | 2.80p | 2.90p | 23 |
Jun 27, 2025 | 2.90p | 3.00p | 2.80p | 2.90p | 392,568 |
Jun 26, 2025 | 2.90p | 3.00p | 2.80p | 2.90p | 4,484 |
Jun 25, 2025 | 2.90p | 3.06p | 2.81p | 2.90p | 178,427 |
Jun 24, 2025 | 3.05p | 3.30p | 2.80p | 2.90p | 212,305 |
Jun 23, 2025 | 3.05p | 3.30p | 2.83p | 3.05p | 470,466 |
Jun 20, 2025 | 3.05p | 3.30p | 2.80p | 3.05p | 150,651 |
Jun 19, 2025 | 3.05p | 3.34p | 2.80p | 3.30p | 91,606 |
Jun 18, 2025 | 3.05p | 3.17p | 3.17p | 3.05p | 131,256 |
Jun 17, 2025 | 3.05p | 3.15p | 3.15p | 3.05p | 75,505 |
Jun 16, 2025 | 3.15p | 3.30p | 2.80p | 3.05p | 119,766 |
Jun 13, 2025 | 3.30p | 3.47p | 3.02p | 3.15p | 1,345,325 |
Jun 12, 2025 | 3.30p | 3.50p | 3.10p | 3.30p | 16,324 |
Jun 11, 2025 | 2.95p | 3.50p | 2.80p | 3.30p | 899,006 |
Jun 10, 2025 | 2.90p | 2.90p | 2.80p | 2.90p | 4,701,196 |
Jun 9, 2025 | 2.90p | 2.95p | 2.81p | 2.90p | 161,598 |
Jun 6, 2025 | 2.95p | 3.10p | 2.80p | 2.90p | 798,014 |
Jun 5, 2025 | 2.95p | 3.10p | 2.80p | 3.00p | 301,016 |
Jun 4, 2025 | 2.95p | 3.10p | 2.83p | 2.95p | 791,327 |
Jun 3, 2025 | 2.85p | 3.10p | 2.85p | 2.95p | 99,515 |
Jun 2, 2025 | 2.85p | 3.10p | 2.83p | 2.85p | 1,157,580 |
May 30, 2025 | 2.85p | 3.10p | 2.60p | 2.85p | 234,689 |
May 29, 2025 | 2.70p | 3.10p | 2.66p | 2.85p | 1,185,403 |
May 28, 2025 | 2.70p | 2.90p | 2.83p | 2.75p | 271,286 |
May 27, 2025 | 2.65p | 2.90p | 2.73p | 2.84p | 275,262 |
May 23, 2025 | 2.70p | 2.74p | 2.62p | 2.70p | 42,331 |
May 22, 2025 | 2.70p | 2.90p | 2.50p | 2.70p | 15,003 |
May 21, 2025 | 2.70p | 2.62p | 2.62p | 2.70p | 60,000 |
May 20, 2025 | 2.70p | 2.90p | 2.90p | 2.70p | 5 |
May 19, 2025 | 2.70p | 2.62p | 2.62p | 2.70p | 132,040 |
May 16, 2025 | 2.70p | 2.62p | 2.62p | 2.70p | 12,054 |
May 15, 2025 | 2.70p | 2.90p | 2.50p | 2.70p | 248,454 |
May 14, 2025 | 2.70p | 2.90p | 2.50p | 2.70p | 617 |
May 13, 2025 | 2.70p | 2.86p | 2.50p | 2.70p | 166,713 |
May 12, 2025 | 2.70p | 2.86p | 2.56p | 2.70p | 352,578 |
May 9, 2025 | 2.65p | 2.90p | 2.40p | 2.70p | 66,192 |
May 8, 2025 | 2.65p | 2.90p | 2.78p | 2.65p | 3,950 |
May 7, 2025 | 2.65p | 2.46p | 2.40p | 2.65p | 111,650 |
May 6, 2025 | 2.65p | 2.90p | 2.40p | 2.65p | 40,135 |
May 2, 2025 | 2.65p | 2.90p | 2.40p | 2.66p | 1,283,629 |
May 1, 2025 | 2.65p | 2.90p | 2.40p | 2.65p | 6,550 |