Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Capital Metals (CMET) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jul 2025 (Wed) 3.10 3.10 2.80 2.80 53,884
29th Jul 2025 (Tue) 3.10 3.10 3.10 3.10 208,976
28th Jul 2025 (Mon) 3.10 3.10 3.10 3.10 117,187
25th Jul 2025 (Fri) 3.05 3.05 3.05 3.05 36,000
24th Jul 2025 (Thu) 3.05 3.05 3.05 3.05 4,740
23rd Jul 2025 (Wed) 3.05 3.05 3.05 3.05 186,268
22nd Jul 2025 (Tue) 3.05 3.05 3.05 3.05 639,864
21st Jul 2025 (Mon) 3.05 2.94 2.94 2.94 268,525
18th Jul 2025 (Fri) 3.05 3.05 3.05 3.05 200,837
17th Jul 2025 (Thu) 3.00 3.05 3.00 3.05 302,397
16th Jul 2025 (Wed) 2.75 3.26 3.00 3.26 2,002,825
15th Jul 2025 (Tue) 2.75 2.75 2.75 2.75 0
14th Jul 2025 (Mon) 2.75 2.75 2.75 2.75 100,330
11th Jul 2025 (Fri) 2.70 2.75 2.50 2.75 1,206,438
10th Jul 2025 (Thu) 2.65 2.70 2.65 2.70 779,420
9th Jul 2025 (Wed) 2.65 2.65 2.65 2.65 279,668
8th Jul 2025 (Tue) 2.75 2.75 2.65 2.65 1,218,438
7th Jul 2025 (Mon) 2.75 2.75 2.75 2.75 24,895
4th Jul 2025 (Fri) 2.75 2.75 2.75 2.75 56,968
3rd Jul 2025 (Thu) 2.85 2.96 2.75 2.75 172,722
2nd Jul 2025 (Wed) 2.85 3.00 3.00 3.00 192,956
1st Jul 2025 (Tue) 2.90 2.90 2.85 2.85 116,281
30th Jun 2025 (Mon) 2.90 2.90 2.90 2.90 23
27th Jun 2025 (Fri) 2.90 2.90 2.90 2.90 392,567
26th Jun 2025 (Thu) 2.90 2.90 2.90 2.90 4,483
25th Jun 2025 (Wed) 2.90 3.06 2.90 2.90 178,426
24th Jun 2025 (Tue) 3.05 3.05 2.90 2.90 212,302
23rd Jun 2025 (Mon) 3.12 3.12 3.12 3.05 470,466
20th Jun 2025 (Fri) 3.05 3.05 3.05 3.05 150,646
19th Jun 2025 (Thu) 3.05 3.34 3.30 3.30 91,598
18th Jun 2025 (Wed) 3.05 3.05 3.05 3.05 131,256
17th Jun 2025 (Tue) 3.05 3.05 3.05 3.05 75,505
16th Jun 2025 (Mon) 3.15 3.15 3.05 3.05 119,766
13th Jun 2025 (Fri) 3.30 3.30 3.15 3.15 1,345,325
12th Jun 2025 (Thu) 3.30 3.30 3.30 3.30 16,323
11th Jun 2025 (Wed) 2.95 3.30 2.95 3.30 899,004
10th Jun 2025 (Tue) 2.90 2.90 2.80 2.90 4,701,196
9th Jun 2025 (Mon) 2.90 2.90 2.90 2.90 161,598
6th Jun 2025 (Fri) 2.95 2.95 2.90 2.90 798,013
5th Jun 2025 (Thu) 2.95 3.00 3.00 3.00 301,015
4th Jun 2025 (Wed) 2.95 2.95 2.95 2.95 791,326
3rd Jun 2025 (Tue) 2.85 2.95 2.85 2.95 99,515
2nd Jun 2025 (Mon) 2.85 3.00 2.85 2.85 1,157,580
FTSE 100 Latest
Value9,136.94
Change0.00