Education
About Us
Working with TipRanks
Follow Us
Capital Metals plc (GB:CMET)
LSE:CMET
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 21, 2025
5.25
5.30
5.20
5.25
5.25
0.00%
491,810
0.55
Nov 20, 2025
5.30
5.40
5.20
5.25
5.25
-0.94%
409,434
0.45
Nov 19, 2025
5.55
5.60
5.25
5.30
5.30
-4.50%
1,215,902
1.35
Nov 18, 2025
5.60
5.90
5.58
5.55
5.55
-2.63%
183,502
0.20
Nov 17, 2025
5.63
5.90
5.50
5.70
5.70
+9.62%
2,057,260
2.31
Nov 14, 2025
5.20
5.30
5.10
5.20
5.20
0.00%
63,132
0.07
Nov 13, 2025
5.30
5.50
5.10
5.20
5.20
-1.89%
25,217
0.03
Nov 12, 2025
5.60
5.80
5.10
5.30
5.30
-5.36%
493,141
0.56
Nov 11, 2025
5.65
5.80
5.50
5.60
5.60
-0.88%
426,843
0.48
Nov 10, 2025
5.55
5.80
5.30
5.65
5.65
+1.80%
4,104,451
5.03
Nov 07, 2025
4.75
5.80
4.50
5.55
5.55
+16.84%
3,328,421
4.35
Nov 06, 2025
4.75
5.00
4.50
4.75
4.75
0.00%
47,330
0.06
Nov 05, 2025
4.75
5.00
4.55
4.75
4.75
-1.04%
441,907
0.58
Nov 04, 2025
4.80
5.00
4.60
4.80
4.80
0.00%
102,424
0.13
Nov 03, 2025
4.80
5.00
4.60
4.80
4.80
0.00%
142,854
0.19
Oct 31, 2025
4.80
5.00
4.60
4.80
4.80
0.00%
294,504
0.39
Oct 30, 2025
4.80
4.69
4.60
4.80
4.80
0.00%
60,321
0.08
Oct 29, 2025
4.80
5.00
4.60
4.80
4.80
0.00%
48,807
0.06
Oct 28, 2025
4.10
4.90
4.00
4.80
4.80
+17.07%
1,956,364
2.67
Oct 27, 2025
4.10
4.20
4.00
4.10
4.10
0.00%
208,377
0.28
Oct 24, 2025
4.10
4.20
4.00
4.10
4.10
0.00%
107,368
0.15
Oct 23, 2025
4.75
5.00
4.00
4.10
4.10
-13.68%
3,312,346
4.86
Oct 22, 2025
4.85
5.00
4.50
4.75
4.75
-2.06%
414,144
0.61
Oct 21, 2025
4.85
5.00
4.70
4.85
4.85
+2.11%
116,351
0.17
Oct 20, 2025
4.75
4.80
4.70
4.75
4.75
0.00%
263,344
0.39
Oct 17, 2025
4.85
5.00
4.70
4.75
4.75
-2.06%
840,850
1.25
Oct 16, 2025
5.05
5.40
4.90
4.85
4.85
-3.96%
1,472,833
2.26
Oct 15, 2025
4.95
5.20
4.80
5.05
5.05
+2.02%
772,268
1.20
Oct 14, 2025
4.80
5.09
4.58
4.95
4.95
+3.13%
2,048,328
3.18
Oct 13, 2025
4.70
4.90
4.50
4.80
4.80
+2.13%
541,569
0.85
Oct 10, 2025
4.65
4.90
4.50
4.70
4.70
+1.08%
509,445
0.81
Oct 09, 2025
4.60
4.80
4.60
4.65
4.65
+1.09%
484,561
0.76
Oct 08, 2025
4.50
4.70
4.30
4.60
4.60
+2.22%
161,995
0.25
Oct 07, 2025
4.35
4.70
4.30
4.50
4.50
+3.45%
201,862
0.31
Oct 06, 2025
4.30
4.70
4.10
4.35
4.35
-3.33%
493,529
0.74
Rows: