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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	154	154.8	154.8	157.2	150.4	444,123
July 23, 2025	152	157.2	157.2	158.2	152	563,684
July 22, 2025	150.4	153	153	156.8	148.8	913,518
July 21, 2025	145	149.2	149.2	152.6	143	3.42M
July 18, 2025	140	141.4	141.4	143.4	139.51	945,438
July 17, 2025	142.8	139.4	139.4	142.8	139.2	836,577
July 16, 2025	142.6	140.6	140.6	144.6	140.6	696,257
July 15, 2025	144.8	142.6	142.6	146	142.6	811,893
July 14, 2025	146.6	144.8	144.8	147.8	144.8	1.07M
July 11, 2025	148.2	145	145	155.2	145	1.71M
July 10, 2025	158	148	148	160.38	146.8	2.9M
July 09, 2025	162.8	161	161	167.18	156.8	691,788
July 08, 2025	161.8	161.6	161.6	162.8	160.8	530,021
July 07, 2025	164	162	162	166.6	160.6	383,085
July 04, 2025	165.6	163.8	163.8	165.6	161.77	325,855
July 03, 2025	162	164	164	168	162	744,405
July 02, 2025	161.8	161.6	161.6	162.2	157.8	611,288
July 01, 2025	161.8	160.2	160.2	161.8	158.4	446,512
June 30, 2025	160	159.4	159.4	164.6	158.4	337,200
June 27, 2025	158.2	161.8	161.8	162.55	153.93	430,575
June 26, 2025	156.6	157	157	158.5	153.8	726,329
June 25, 2025	159.8	154.8	154.8	159.8	154.36	322,834
June 24, 2025	159.4	156.2	156.2	159.4	155.4	321,252
June 23, 2025	158	156.4	156.4	159	156.2	278,356
June 20, 2025	158	158.4	158.8	159.8	156.93	486,524
June 19, 2025	165	157.2	157.2	165	155.8	607,105
June 18, 2025	169.8	160.4	160.4	169.8	160.4	346,912
June 17, 2025	169	161.8	161.8	169	161.4	337,669
June 16, 2025	169.2	167	167	175.2	166.4	249,687

Central Asia Metals plc (CAML.L) LSE