Capital Metals plc (GB:CMET)
LSE:CMET
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
5.00
5.20
4.80
5.00
5.00
0.00%
1,026,545
1.40
Apr 09, 2026
5.00
5.20
4.80
5.00
5.00
0.00%
1,072,710
1.49
Apr 08, 2026
4.95
5.20
4.70
5.00
5.00
+1.01%
25,225
0.03
Apr 07, 2026
4.95
5.20
4.70
4.95
4.95
0.00%
496,080
0.68
Apr 06, 2026
4.95
5.09
4.78
4.95
4.95
0.00%
0
0.00
Apr 03, 2026
4.95
5.09
4.78
4.95
4.95
0.00%
0
0.00
Apr 02, 2026
4.95
5.09
4.78
4.95
4.95
0.00%
165,351
0.23
Apr 01, 2026
4.95
5.09
4.70
4.95
4.95
0.00%
183,362
0.25
Mar 31, 2026
4.95
5.20
4.70
4.95
4.95
+4.21%
443,387
0.61
Mar 30, 2026
4.75
5.18
4.68
4.75
4.75
0.00%
400,344
0.56
Mar 27, 2026
4.75
5.00
4.68
4.75
4.75
0.00%
84,952
0.12
Mar 26, 2026
4.75
5.00
4.50
4.75
4.75
0.00%
130,169
0.18
Mar 25, 2026
4.75
5.00
4.50
4.75
4.75
0.00%
255,305
0.35
Mar 24, 2026
4.75
4.97
4.97
4.75
4.75
-1.04%
523
<0.01
Mar 23, 2026
4.95
5.00
4.50
4.80
4.80
0.00%
660,163
0.93
Mar 20, 2026
4.95
4.85
4.70
4.80
4.80
-3.03%
641,471
0.91
Mar 19, 2026
4.95
5.20
4.70
4.95
4.95
0.00%
33,055
0.05
Mar 18, 2026
4.95
5.20
4.70
4.95
4.95
0.00%
678,407
0.95
Mar 17, 2026
4.95
5.20
4.70
4.95
4.95
0.00%
36,046
0.05
Mar 16, 2026
4.95
5.20
4.70
4.95
4.95
-1.00%
51,697
0.07
Mar 13, 2026
4.95
5.20
4.70
5.00
5.00
+1.01%
749,149
1.02
Mar 12, 2026
4.95
5.20
4.71
4.95
4.95
-1.00%
315,760
0.43
Mar 11, 2026
4.95
5.04
4.72
5.00
5.00
0.00%
247,298
0.34
Mar 10, 2026
4.95
5.20
4.70
5.00
5.00
+1.01%
588,588
0.81
Mar 09, 2026
4.95
5.20
4.70
4.95
4.95
0.00%
721,726
0.99
Mar 06, 2026
4.95
5.20
4.70
4.95
4.95
0.00%
42,044
0.06
Mar 05, 2026
4.95
5.20
5.07
4.95
4.95
0.00%
28,847
0.04
Mar 04, 2026
4.95
5.20
5.20
4.95
4.95
0.00%
2,415
<0.01
Mar 03, 2026
5.15
5.20
4.70
4.95
4.95
-4.81%
760,882
0.99
Mar 02, 2026
5.20
5.40
5.00
5.20
5.20
0.00%
265,893
0.34
Feb 27, 2026
5.20
5.40
5.00
5.20
5.20
0.00%
64,526
0.08
Feb 26, 2026
5.20
5.40
5.00
5.20
5.20
0.00%
3,112,126
4.07
Feb 25, 2026
4.95
5.40
4.70
5.20
5.20
+5.05%
1,594,700
2.14
Feb 24, 2026
4.95
4.95
4.73
4.95
4.95
0.00%
161,719
0.22
Feb 23, 2026
4.95
5.20
4.95
4.95
4.95
0.00%
2,097
<0.01
Feb 20, 2026
4.95
5.20
4.70
4.95
4.95
0.00%
88,877
0.12
Feb 19, 2026
4.95
5.20
4.99
4.95
4.95
0.00%
16,814
0.02
Feb 18, 2026
4.95
5.20
4.70
4.95
4.95
0.00%
15,235
0.02
Feb 17, 2026
5.05
5.20
4.70
4.95
4.95
-1.98%
70,125
0.09
Feb 16, 2026
5.05
5.20
4.95
5.05
5.05
0.00%
517,792
0.67
Feb 13, 2026
5.20
5.40
4.86
5.05
5.05
-3.81%
1,815,884
2.42
Feb 12, 2026
5.25
5.40
5.10
5.25
5.25
0.00%
470,761
0.61
Feb 11, 2026
4.65
5.37
4.60
5.25
5.25
+12.90%
1,856,335
2.49
Feb 10, 2026
4.65
5.00
4.52
4.65
4.65
0.00%
2,616,326
3.71
Feb 09, 2026
4.45
4.80
4.41
4.65
4.65
+4.49%
3,286,072
4.97
Feb 06, 2026
4.55
4.60
4.40
4.45
4.45
-2.20%
1,509,343
2.34
Feb 05, 2026
4.55
4.67
4.50
4.55
4.55
+1.11%
1,511,138
2.21
Feb 04, 2026
4.65
5.00
4.50
4.50
4.50
-3.23%
354,965
0.48
Feb 03, 2026
4.85
5.00
4.50
4.65
4.65
-4.12%
847,642
1.18
Feb 02, 2026
4.85
5.00
4.80
4.85
4.85
0.00%
356,396
0.49
Rows: