Education
About Us
Working with TipRanks
Follow Us
Capital Metals plc (GB:CMET)
LSE:CMET
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
4.90
5.00
4.72
4.85
4.85
-1.02%
171,153
0.24
Jan 29, 2026
4.95
5.10
4.70
4.90
4.90
-1.01%
1,942,074
2.81
Jan 28, 2026
4.45
5.10
4.41
4.95
4.95
+11.24%
4,413,505
7.05
Jan 27, 2026
4.40
4.50
4.39
4.45
4.45
-1.11%
711,612
1.16
Jan 26, 2026
4.35
4.50
4.20
4.50
4.50
+3.45%
857,544
1.42
Jan 23, 2026
4.05
4.40
4.00
4.35
4.35
+7.41%
1,198,196
1.95
Jan 22, 2026
4.00
4.10
3.95
4.05
4.05
+1.25%
1,167,169
1.95
Jan 21, 2026
4.00
4.10
3.90
4.00
4.00
0.00%
123,948
0.21
Jan 20, 2026
4.00
4.10
3.90
4.00
4.00
0.00%
293,025
0.45
Jan 19, 2026
4.00
4.10
3.90
4.00
4.00
0.00%
2,696,308
4.41
Jan 16, 2026
3.95
4.10
3.90
4.00
4.00
+1.27%
715,911
1.19
Jan 15, 2026
4.15
4.20
3.80
3.95
3.95
-4.82%
603,082
1.01
Jan 14, 2026
4.60
4.70
4.06
4.15
4.15
-9.78%
1,367,754
2.33
Jan 13, 2026
4.60
4.70
4.55
4.60
4.60
0.00%
464,545
0.77
Jan 12, 2026
4.60
4.70
4.55
4.60
4.60
0.00%
287,369
0.47
Jan 09, 2026
4.60
4.70
4.53
4.60
4.60
0.00%
784,653
1.24
Jan 08, 2026
4.60
4.70
4.50
4.60
4.60
0.00%
159,209
0.25
Jan 07, 2026
4.60
4.62
4.56
4.60
4.60
0.00%
44,865
0.07
Jan 06, 2026
4.60
4.70
4.53
4.60
4.60
0.00%
107,118
0.16
Jan 05, 2026
4.55
4.70
4.40
4.60
4.60
+1.10%
200,829
0.31
Jan 02, 2026
4.55
4.70
4.42
4.55
4.55
0.00%
253,608
0.39
Jan 01, 2026
4.55
4.52
4.42
4.55
4.55
0.00%
0
0.00
Dec 31, 2025
4.55
4.52
4.42
4.55
4.55
0.00%
289,880
0.44
Dec 30, 2025
4.50
4.55
4.55
4.55
4.55
+1.11%
107,620
0.16
Dec 29, 2025
4.30
4.70
4.20
4.50
4.50
+4.65%
523,314
0.80
Dec 26, 2025
4.30
4.50
4.50
4.30
4.30
0.00%
0
0.00
Dec 25, 2025
4.30
4.50
4.50
4.30
4.30
0.00%
0
0.00
Dec 24, 2025
4.30
4.50
4.50
4.30
4.30
0.00%
1,000
<0.01
Dec 23, 2025
4.30
4.50
4.10
4.30
4.30
0.00%
253,569
0.36
Dec 22, 2025
4.30
4.50
4.16
4.30
4.30
0.00%
903,734
1.18
Dec 19, 2025
4.40
4.50
4.00
4.30
4.30
-2.27%
305,099
0.36
Dec 18, 2025
4.40
4.50
4.30
4.40
4.40
0.00%
196,104
0.23
Dec 17, 2025
4.40
4.50
4.30
4.40
4.40
0.00%
1,687,511
1.96
Dec 16, 2025
4.40
4.30
4.30
4.40
4.40
0.00%
2,144
<0.01
Dec 15, 2025
4.45
4.50
4.30
4.40
4.40
-1.12%
866,647
1.00
Dec 12, 2025
4.45
4.45
4.40
4.45
4.45
0.00%
3,736
<0.01
Dec 11, 2025
4.45
4.50
4.40
4.45
4.45
0.00%
194,054
0.22
Dec 10, 2025
4.40
4.50
4.30
4.45
4.45
+1.14%
512,952
0.60
Dec 09, 2025
4.05
4.30
4.05
4.40
4.40
+8.64%
1,997,725
2.39
Dec 08, 2025
4.15
4.20
4.00
4.05
4.05
-2.41%
1,166,267
1.41
Dec 05, 2025
4.25
4.25
4.11
4.15
4.15
-2.35%
154,695
0.19
Dec 04, 2025
4.25
4.30
4.20
4.25
4.25
0.00%
346,681
0.42
Dec 03, 2025
4.35
4.40
4.20
4.25
4.25
-2.30%
327,666
0.39
Dec 02, 2025
4.35
4.40
4.30
4.35
4.35
0.00%
1,789,099
2.06
Dec 01, 2025
4.50
4.70
4.30
4.35
4.35
-7.45%
895,603
1.03
Nov 28, 2025
4.90
5.00
4.52
4.70
4.70
-4.08%
340,699
0.38
Nov 27, 2025
5.00
5.10
4.81
4.90
4.90
-2.00%
150,739
0.17
Nov 26, 2025
5.00
4.90
4.90
5.00
5.00
0.00%
4,204
<0.01
Nov 25, 2025
5.10
5.20
4.90
5.00
5.00
-1.96%
152,431
0.17
Nov 24, 2025
5.25
5.30
5.00
5.10
5.10
-2.86%
408,863
0.46
Rows: