Central Asia Metals (CAML) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Central Asia Metals

Date Open High Low Close* Volume
24/12/2025 187.00p 187.62p 184.32p 185.20p 212057
23/12/2025 183.20p 186.00p 181.20p 185.20p 906632
22/12/2025 178.80p 182.80p 177.76p 182.80p 653631
19/12/2025 181.00p 181.60p 173.00p 178.80p 936402
18/12/2025 182.00p 182.00p 175.80p 181.40p 1012649
17/12/2025 169.20p 181.20p 169.20p 177.20p 974403
16/12/2025 178.00p 178.90p 171.80p 177.20p 559788
15/12/2025 177.40p 179.75p 176.20p 178.00p 860231
12/12/2025 177.60p 180.00p 175.20p 177.60p 900250
11/12/2025 172.60p 176.20p 171.80p 176.00p 1033202
10/12/2025 173.00p 174.00p 168.00p 171.80p 301971
09/12/2025 170.00p 173.00p 169.40p 173.00p 373845
08/12/2025 168.80p 172.80p 168.80p 170.20p 984191
05/12/2025 169.60p 173.74p 168.20p 170.60p 1025879
04/12/2025 166.60p 170.60p 164.80p 170.60p 677058
03/12/2025 166.60p 170.80p 166.60p 166.80p 463458
02/12/2025 158.00p 169.00p 158.00p 166.60p 358022
01/12/2025 159.00p 167.40p 158.40p 165.00p 533369
28/11/2025 162.80p 164.60p 158.20p 163.60p 337386
27/11/2025 158.20p 162.60p 158.20p 161.60p 205193
26/11/2025 158.00p 163.40p 158.00p 161.60p 241365
25/11/2025 158.60p 161.80p 158.60p 161.20p 301727
24/11/2025 159.20p 161.60p 157.00p 159.20p 379660
21/11/2025 159.00p 159.60p 155.87p 158.60p 365413
20/11/2025 158.20p 160.80p 158.20p 160.00p 484020
19/11/2025 162.80p 162.80p 156.80p 158.40p 393664
18/11/2025 160.20p 160.20p 156.20p 159.00p 414075
17/11/2025 162.00p 162.20p 159.00p 160.80p 304553
14/11/2025 158.00p 163.80p 154.00p 162.80p 607592
13/11/2025 158.60p 164.80p 158.60p 163.60p 395422
12/11/2025 165.00p 165.00p 159.20p 162.20p 508805
11/11/2025 164.40p 164.40p 158.40p 161.60p 438640
10/11/2025 158.40p 160.00p 157.29p 158.60p 406383
07/11/2025 157.40p 157.60p 152.60p 156.20p 3130971
06/11/2025 156.40p 158.00p 153.54p 156.80p 534563
05/11/2025 153.00p 155.20p 151.80p 154.20p 825559
04/11/2025 152.40p 153.80p 148.80p 152.00p 837659
03/11/2025 164.80p 164.80p 152.40p 152.40p 280563
31/10/2025 152.00p 159.20p 152.00p 159.00p 1737742
30/10/2025 152.00p 163.10p 152.00p 159.00p 464573
29/10/2025 159.00p 159.00p 155.00p 158.80p 453961
28/10/2025 154.00p 156.80p 151.00p 155.40p 517360
27/10/2025 154.00p 157.20p 152.00p 153.60p 648277
24/10/2025 156.60p 156.60p 152.70p 155.60p 460079
23/10/2025 152.00p 158.00p 152.00p 154.60p 459165
22/10/2025 149.60p 154.20p 148.40p 151.60p 662833
21/10/2025 152.00p 154.20p 146.40p 147.20p 2631585
20/10/2025 153.00p 153.00p 150.05p 151.00p 906641
17/10/2025 156.00p 160.00p 150.20p 151.00p 968846
16/10/2025 162.40p 162.40p 157.60p 158.40p 582187
15/10/2025 164.80p 165.00p 158.80p 160.80p 947284
14/10/2025 160.00p 160.00p 155.00p 159.20p 2232644
13/10/2025 157.80p 159.40p 152.80p 159.00p 1478686
10/10/2025 152.00p 156.70p 150.00p 153.40p 1381268
09/10/2025 151.60p 155.60p 151.20p 152.00p 998749
08/10/2025 151.60p 154.60p 150.60p 152.20p 735395
07/10/2025 153.80p 153.80p 150.60p 151.80p 971143
06/10/2025 155.00p 159.60p 153.60p 153.60p 648182
03/10/2025 153.00p 155.00p 152.40p 154.40p 855378
02/10/2025 155.00p 155.60p 152.60p 153.40p 891660
01/10/2025 152.00p 154.80p 150.20p 152.00p 1040021
30/09/2025 155.00p 155.00p 150.60p 151.60p 884860
29/09/2025 148.80p 154.20p 148.10p 151.40p 1206097
26/09/2025 149.60p 149.60p 146.40p 148.60p 615858
25/09/2025 159.60p 159.60p 148.00p 148.00p 933914
24/09/2025 145.00p 157.00p 142.00p 155.80p 1058810
23/09/2025 148.80p 153.60p 146.49p 149.20p 478192
22/09/2025 143.80p 148.20p 143.40p 147.60p 740871
19/09/2025 145.00p 146.00p 141.80p 143.80p 1012794
18/09/2025 143.20p 144.40p 141.40p 143.60p 629541
17/09/2025 151.80p 151.80p 141.60p 142.80p 655383
16/09/2025 144.00p 144.00p 141.80p 144.80p 695504
15/09/2025 144.00p 148.60p 141.80p 141.80p 958096
12/09/2025 149.00p 152.60p 142.80p 143.80p 1413820
11/09/2025 163.00p 163.00p 149.80p 148.40p 1438867
10/09/2025 163.00p 163.00p 142.88p 149.80p 4337038
09/09/2025 176.00p 176.60p 172.80p 173.00p 1328460
08/09/2025 172.60p 175.00p 171.00p 173.60p 377960
05/09/2025 172.60p 175.00p 170.40p 172.40p 286396
04/09/2025 180.00p 180.00p 170.20p 172.40p 299498
03/09/2025 173.20p 177.20p 171.40p 175.00p 528826
02/09/2025 172.80p 175.40p 169.80p 172.00p 670481
01/09/2025 169.80p 173.60p 168.64p 172.80p 581933
29/08/2025 168.80p 171.80p 167.20p 169.60p 398755
28/08/2025 169.00p 169.00p 164.20p 168.60p 288438
27/08/2025 168.00p 170.14p 165.40p 166.40p 384188
26/08/2025 172.20p 172.20p 165.45p 169.00p 527381
22/08/2025 163.80p 168.00p 163.40p 166.60p 488725
21/08/2025 166.00p 166.00p 161.80p 164.20p 237027
20/08/2025 163.00p 166.00p 160.40p 163.40p 165315
19/08/2025 162.00p 167.00p 161.80p 161.80p 370593
18/08/2025 162.40p 163.60p 160.00p 162.00p 253295
15/08/2025 159.40p 162.00p 159.00p 160.20p 179422
14/08/2025 160.40p 163.00p 156.04p 157.80p 524683
13/08/2025 158.00p 163.00p 158.00p 160.80p 268375
12/08/2025 158.00p 160.00p 157.60p 159.00p 382023
11/08/2025 158.60p 159.80p 155.60p 157.60p 241257
08/08/2025 151.80p 158.00p 151.80p 157.60p 295947
07/08/2025 154.60p 156.60p 152.40p 154.60p 389715
06/08/2025 153.00p 154.20p 148.60p 154.00p 492677
05/08/2025 152.00p 152.40p 148.60p 150.40p 564192
04/08/2025 149.40p 153.00p 149.20p 151.60p 588535
01/08/2025 153.00p 153.00p 145.37p 149.20p 569461
31/07/2025 149.40p 151.80p 142.60p 146.40p 1332746
30/07/2025 155.00p 155.00p 149.00p 150.60p 299590
29/07/2025 151.00p 151.80p 149.00p 150.60p 620991
28/07/2025 152.20p 154.20p 148.20p 151.00p 542677
25/07/2025 154.80p 155.00p 152.00p 152.60p 362812
24/07/2025 154.00p 157.20p 150.40p 154.80p 444123
23/07/2025 152.00p 158.20p 152.00p 157.20p 563684
22/07/2025 150.40p 156.80p 148.80p 153.00p 913518
21/07/2025 145.00p 152.60p 143.00p 149.20p 3421765
18/07/2025 140.00p 143.40p 139.51p 141.40p 945438
17/07/2025 142.80p 142.80p 139.20p 139.40p 766154
16/07/2025 142.60p 144.60p 140.60p 140.60p 709543
15/07/2025 144.80p 146.00p 142.60p 142.60p 762913
14/07/2025 146.60p 147.80p 144.80p 144.80p 1066939
11/07/2025 148.20p 155.20p 145.00p 145.00p 1707112
10/07/2025 158.00p 160.38p 146.80p 148.00p 2902673
09/07/2025 162.80p 167.18p 156.80p 161.00p 602528
08/07/2025 161.80p 162.80p 160.80p 161.60p 530021
07/07/2025 164.00p 166.60p 160.60p 162.00p 344116
04/07/2025 163.40p 165.60p 161.77p 163.80p 325855
03/07/2025 162.00p 168.00p 162.00p 164.00p 634912
02/07/2025 161.80p 162.20p 157.80p 161.60p 622160
01/07/2025 161.80p 161.80p 158.40p 160.20p 446512
30/06/2025 160.00p 164.60p 158.40p 159.40p 337200
27/06/2025 158.20p 162.55p 153.93p 161.80p 430575
26/06/2025 156.60p 158.50p 153.80p 157.00p 668829
25/06/2025 159.80p 159.80p 154.36p 154.80p 322834
24/06/2025 159.40p 159.40p 155.40p 156.20p 321252
23/06/2025 158.00p 159.00p 156.20p 156.40p 278356
20/06/2025 158.00p 160.20p 156.93p 158.80p 496444
19/06/2025 165.00p 165.00p 155.80p 157.20p 515578
18/06/2025 169.80p 169.80p 160.40p 160.40p 240653
17/06/2025 169.00p 169.00p 161.40p 161.80p 275996
16/06/2025 169.20p 175.20p 166.40p 167.00p 249687
13/06/2025 175.40p 175.40p 165.00p 168.00p 336164
12/06/2025 166.00p 169.60p 165.20p 169.20p 365309
11/06/2025 175.40p 175.40p 167.80p 167.80p 274942
10/06/2025 171.00p 172.00p 169.00p 169.40p 561511
09/06/2025 164.40p 170.80p 164.37p 170.80p 416548
06/06/2025 166.00p 170.00p 163.20p 164.40p 415230
05/06/2025 165.00p 167.40p 161.60p 162.20p 547514
04/06/2025 165.00p 166.60p 163.00p 165.20p 427361
03/06/2025 161.00p 165.00p 161.00p 163.20p 319226
02/06/2025 161.00p 164.20p 160.00p 163.40p 328489
30/05/2025 159.60p 166.00p 158.60p 162.60p 582736
29/05/2025 157.00p 161.60p 155.00p 160.00p 318922
28/05/2025 159.60p 159.60p 153.00p 156.00p 533554
27/05/2025 156.40p 157.60p 152.60p 153.80p 1438106
23/05/2025 164.00p 165.40p 154.00p 155.20p 867496
22/05/2025 163.20p 163.20p 156.00p 158.00p 764507
21/05/2025 163.20p 170.00p 156.60p 157.00p 1767151
20/05/2025 155.00p 161.40p 153.41p 155.80p 322778
19/05/2025 152.60p 155.20p 150.50p 154.60p 448187
16/05/2025 152.60p 159.00p 152.60p 152.80p 264991
15/05/2025 159.80p 159.80p 153.40p 153.40p 239176
14/05/2025 159.80p 162.20p 156.20p 156.20p 315814
13/05/2025 157.40p 161.00p 154.94p 159.80p 319793
12/05/2025 155.00p 161.00p 154.20p 156.40p 245082
09/05/2025 161.20p 161.20p 153.20p 155.40p 299822
08/05/2025 152.20p 156.00p 149.00p 153.00p 256178
07/05/2025 159.20p 159.20p 151.60p 152.40p 410037
06/05/2025 157.60p 159.40p 150.60p 151.60p 499245
02/05/2025 153.40p 159.40p 151.00p 153.60p 332667
01/05/2025 153.00p 157.00p 151.60p 153.40p 362506
30/04/2025 152.80p 159.40p 151.40p 153.40p 882505
29/04/2025 154.80p 156.64p 148.80p 155.80p 372575
28/04/2025 161.20p 161.20p 150.00p 154.60p 601272
25/04/2025 154.20p 157.80p 150.63p 153.80p 616273
24/04/2025 164.60p 164.60p 152.79p 156.00p 394474
23/04/2025 167.20p 169.00p 163.60p 165.00p 716866
22/04/2025 163.00p 167.40p 161.00p 164.00p 613993
17/04/2025 151.40p 162.00p 151.40p 160.20p 365671
16/04/2025 161.00p 161.20p 157.19p 160.00p 430054
15/04/2025 152.60p 159.64p 152.60p 158.80p 507161
14/04/2025 156.00p 156.80p 154.00p 155.00p 395139
11/04/2025 152.00p 155.40p 149.40p 152.00p 504036
10/04/2025 155.60p 158.23p 149.60p 150.00p 725125
09/04/2025 149.80p 155.80p 144.00p 145.40p 668259
08/04/2025 148.00p 159.40p 147.60p 149.80p 795185
07/04/2025 144.20p 153.02p 134.46p 147.80p 1223407
04/04/2025 156.80p 157.00p 143.60p 147.00p 1536061
03/04/2025 161.60p 163.75p 154.60p 156.80p 653667
02/04/2025 165.00p 171.00p 160.20p 164.60p 258732
01/04/2025 162.00p 167.00p 160.40p 165.40p 361687
31/03/2025 166.00p 170.00p 162.56p 162.60p 516357
28/03/2025 178.80p 178.80p 166.60p 167.80p 915010
27/03/2025 175.00p 178.80p 168.60p 171.00p 384721
26/03/2025 172.00p 176.80p 169.40p 174.40p 1098325
25/03/2025 165.00p 172.40p 161.00p 170.60p 718601
24/03/2025 158.80p 170.60p 158.80p 163.20p 621578
21/03/2025 166.60p 167.60p 159.00p 159.80p 699275
20/03/2025 159.00p 174.24p 159.00p 168.20p 1275612
19/03/2025 153.60p 159.60p 152.00p 159.60p 1237715
18/03/2025 151.00p 154.60p 151.00p 153.00p 1080719
17/03/2025 152.80p 154.00p 150.63p 152.00p 479884
14/03/2025 149.20p 154.80p 149.20p 152.60p 442687
13/03/2025 152.00p 154.80p 149.60p 152.80p 445858

*Close Price adjusted for both dividends and splits