Central Asia Metals plc - CAML.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	156	151	151	160	150.2	968,846
October 16, 2025	162.4	158.4	158.4	162.4	157.6	582,187
October 15, 2025	164.8	160.8	160.8	165	158.8	947,284
October 14, 2025	160	159.2	159.2	160	155	2.23M
October 13, 2025	157.8	159	159	159.4	152.8	1.48M
October 10, 2025	152	153.4	153.4	156.7	150	1.38M
October 09, 2025	151.6	152	152	155.6	151.2	998,750
October 08, 2025	151.6	152.2	152.2	154.6	150.6	735,395
October 07, 2025	153.8	151.8	151.8	153.8	150.6	1.14M
October 06, 2025	155	153.6	153.6	159.6	153.6	648,182
October 03, 2025	153	154.4	154.4	155	152.4	855,378
October 02, 2025	155	153.4	153.4	155.6	152.6	891,660
October 01, 2025	152	152	152	154.8	150.2	1.04M
September 30, 2025	155	151.6	151.6	155	150.6	884,860
September 29, 2025	148.8	151.4	151.4	154.2	148.1	1.21M
September 26, 2025	149.6	148.6	148.6	149.6	146.4	615,858
September 25, 2025	159.6	148	148	159.6	148	933,914
September 24, 2025	145	155.8	151.26	157	142	1.06M
September 23, 2025	148.8	149.2	144.86	153.6	146.49	478,192
September 22, 2025	143.8	147.6	143.3	148.2	143.4	740,871
September 19, 2025	145.01	143.8	139.61	146	141.8	1.01M
September 18, 2025	143.2	143.6	139.42	144.4	141.4	729,541
September 17, 2025	151.8	142.8	138.64	151.8	141.6	655,383
September 16, 2025	142.6	144.8	140.58	146.4	141.8	795,499
September 15, 2025	144	141.8	141.8	148.6	141.8	958,096
September 12, 2025	149	143.8	143.8	152.6	142.8	1.41M
September 11, 2025	154.8	148.4	148.4	154.8	146.4	1.44M
September 10, 2025	163	149.8	149.8	163	143.45	4.34M
September 09, 2025	176	173	173	176.6	172.8	1.33M
September 08, 2025	172.6	173.6	173.6	175	171	377,960
September 05, 2025	172.6	172.4	172.4	175	170.4	286,396
September 04, 2025	180	172.4	172.4	180	170.2	344,245
September 03, 2025	173.2	175	175	177.2	171.4	473,835
September 02, 2025	172.2	172	172	174	171.2	795,482
September 01, 2025	169.8	172.8	172.8	173.6	168.64	581,933
August 29, 2025	168.8	169.6	169.6	171.8	167.2	398,755
August 28, 2025	169	168.6	168.6	169	164.2	288,438
August 27, 2025	168	166.4	166.4	170.14	165.4	422,144
August 26, 2025	172.2	169	169	172.2	165.45	682,687
August 22, 2025	165.34	166.6	166.6	168	163.4	433,843
August 21, 2025	166	164.2	164.2	166	161.8	237,027
August 20, 2025	163	163.4	163.4	166	160.4	165,315
August 19, 2025	162	161.8	161.8	167	161.8	370,593
August 18, 2025	162.4	162	162	163.6	160	253,295
August 15, 2025	159.4	160.2	160.2	162	159	179,422
August 14, 2025	161.68	157.8	157.8	163	156.04	524,684
August 13, 2025	158	160.8	160.8	163	158	268,375
August 12, 2025	158	159	159	160	157.6	382,023
August 11, 2025	158.6	157.6	157.6	159.8	155.6	241,257
August 08, 2025	151.8	157.6	157.6	158	151.8	297,008
August 07, 2025	154.6	154.6	154.6	156.6	152.4	389,715
August 06, 2025	153	154	154	154.2	148.6	492,677
August 05, 2025	152	150.4	150.4	152.4	148.6	564,192
August 04, 2025	149.4	151.6	151.6	153	149.2	588,535
August 01, 2025	153	149.2	149.2	153	145.37	569,461
July 31, 2025	149.4	146.4	146.4	151.8	142.6	1.97M
July 30, 2025	155	150.6	150.6	155	149	345,501
July 29, 2025	151	150.6	150.6	151.8	149	620,991
July 28, 2025	152.2	151	151	154.2	148.2	542,677
July 25, 2025	154.8	152.6	152.6	155	152	362,812

Central Asia Metals plc (CAML.L) LSE