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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	158.6	161.2	161.2	161.8	158.6	301,727
November 24, 2025	159.2	159.2	159.2	161.6	157	379,660
November 21, 2025	159	158.6	158.6	159.6	155.87	365,413
November 20, 2025	158.2	160	160	160.8	158.2	484,020
November 19, 2025	162.8	158.4	158.4	162.8	156.8	442,081
November 18, 2025	160.2	159	159	160.2	156.2	414,075
November 17, 2025	162	160.8	160.8	162.2	159	304,553
November 14, 2025	158	162.8	162.8	163.8	154	607,598
November 13, 2025	158.6	163.6	163.6	164.8	158.6	445,242
November 12, 2025	165	162.2	162.2	165	159.2	508,805
November 11, 2025	164.4	161.6	161.6	164.4	158.4	438,640
November 10, 2025	158.4	158.6	158.6	160	157.29	406,383
November 07, 2025	157.4	156.2	156.2	157.6	152.6	3.13M
November 06, 2025	156.4	156.8	156.8	158	153.54	622,641
November 05, 2025	153	154.2	154.2	155.2	151.8	825,559
November 04, 2025	152.4	152	152	153.8	148.8	837,659
November 03, 2025	164.8	152.4	152.4	164.8	152.4	280,563
October 31, 2025	152	159	159	159.2	152	1.74M
October 30, 2025	152	159	159	163.1	152	464,573
October 29, 2025	159	158.8	158.8	159	155	453,961
October 28, 2025	154	155.4	155.4	156.8	151	617,316
October 27, 2025	154	153.6	153.6	157.2	152	698,277
October 24, 2025	156.6	155.6	155.6	156.6	152.7	460,079
October 23, 2025	152	154.6	154.6	158	152	459,165
October 22, 2025	149.6	151.6	151.6	154.2	148.4	662,833
October 21, 2025	152	147.2	147.2	154.2	146.4	2.63M
October 20, 2025	153	151	151	153	150.05	906,641
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

Central Asia Metals plc (CAML.L) LSE