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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	225	226	226	231.5	221	420,480
February 19, 2026	221	223	223	224.5	218.5	800,186
February 18, 2026	216.5	224	224	224.5	211	1.09M
February 17, 2026	215	212	212	215	205	689,753
February 16, 2026	222	213.5	213.5	222	211.95	748,732
February 13, 2026	213	218	218	222	213	2.4M
February 12, 2026	221	219	219	224.5	218	2.38M
February 11, 2026	224.5	219	219	224.5	217.5	1.08M
February 10, 2026	220	218.5	218.5	225.5	216.5	1.11M
February 09, 2026	216	219	219	219.5	213	1.32M
February 06, 2026	210	213.5	213.5	216	210	826,717
February 05, 2026	219	212.5	212.5	219	211	1.5M
February 04, 2026	225	218.5	218.5	225	217.64	915,633
February 03, 2026	215	223	223	223	214.31	1.4M
February 02, 2026	223.5	212	212	224	209	1.63M
January 30, 2026	233	225	225	233	221	1.33M
January 29, 2026	227	226.5	226.5	234	226	2.3M
January 28, 2026	222	224.5	224.5	226	221.5	591,543
January 27, 2026	222	221.5	221.5	224	215	1.23M
January 26, 2026	209.5	218	218	219.5	209.5	1.48M
January 23, 2026	209	209.5	209.5	211	204	854,055
January 22, 2026	207.5	203.5	203.5	210	197.4	1.4M
January 21, 2026	211	209.5	209.5	213.5	208.76	845,284
January 20, 2026	199	210.5	210.5	211.5	199	1.44M
January 19, 2026	200	200	200	201	196.31	614,461
January 16, 2026	199.8	197	197	200.5	194.69	809,159
January 15, 2026	199.4	200.5	200.5	201	195	928,880
January 14, 2026	195	197.4	197.4	199.8	193.2	1.16M
January 13, 2026	192.2	193.2	193.2	195.6	188.86	1.31M
January 12, 2026	188	191.8	191.8	192	187	1.4M
January 09, 2026	188	188.2	188.2	191.4	187.6	886,031
January 08, 2026	189.6	188	188	192.2	182.2	1.09M
January 07, 2026	193.6	192.2	192.2	194.8	191.18	719,678
January 06, 2026	190	193.8	193.8	194.8	189.8	1.19M
January 05, 2026	186.8	188.8	188.8	190.8	185	1.15M
January 02, 2026	190.8	185.8	185.8	194.4	185.8	1.03M
December 31, 2025	191.8	188	188	192.6	188	281,434
December 30, 2025	188	191.8	191.8	192.6	185	992,177
December 29, 2025	185	185.8	185.8	190.2	185	616,033
December 24, 2025	187	185.2	185.2	187.62	184.32	212,057
December 23, 2025	183.2	185.2	185.2	186	181.2	906,628
December 22, 2025	178.8	182.8	182.8	182.8	177.76	653,632
December 19, 2025	181	178.8	178.8	181.6	173	936,402
December 18, 2025	182	181.4	181.4	182	175.8	1.11M
December 17, 2025	169.2	177.2	177.2	181.2	169.2	974,404
December 16, 2025	178	177.2	177.2	178.9	171.8	559,788
December 15, 2025	177.4	178	178	179.75	176.2	860,231
December 12, 2025	177.6	177.6	177.6	180	175.2	900,250
December 11, 2025	172.6	176	176	176.2	171.8	1.03M
December 10, 2025	172	171.8	171.8	174	168	301,971
December 09, 2025	170	173	173	173	169.4	373,845
December 08, 2025	168.8	170.2	170.2	172.8	168.8	984,191
December 05, 2025	169.6	170.6	170.6	173.74	168.2	589,879
December 04, 2025	166.6	170.6	170.6	170.6	164.8	677,058
December 03, 2025	166.6	166.8	166.8	170.8	166.6	463,458
December 02, 2025	158	166.6	166.6	169	158	358,022
December 01, 2025	159	165	165	167.4	158.4	533,605
November 28, 2025	162.8	163.6	163.6	164.6	158.2	337,386
November 27, 2025	158.2	161.6	161.6	162.6	158.2	205,196
November 26, 2025	158	161.6	161.6	163.4	158	241,365

Central Asia Metals plc (CAML.L) LSE