Capital Metals (CMET) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital Metals

Date Open High Low Close* Volume
14/08/2023 1.15p 1.20p 1.00p 1.10p 226043
11/08/2023 1.15p 1.15p 1.00p 1.15p 432196
10/08/2023 1.15p 1.20p 1.13p 1.15p 606295
09/08/2023 1.10p 1.20p 0.96p 1.15p 5409318
08/08/2023 1.10p 1.14p 1.00p 1.10p 214288
07/08/2023 1.10p 1.20p 1.00p 1.10p 208589
04/08/2023 1.15p 1.15p 1.00p 1.10p 85658
03/08/2023 1.15p 1.20p 1.10p 1.15p 607401
02/08/2023 1.10p 1.20p 1.00p 1.15p 452984
01/08/2023 1.20p 1.30p 1.00p 1.15p 5369
31/07/2023 1.25p 1.33p 1.00p 1.20p 397604
28/07/2023 1.18p 1.18p 1.12p 1.18p 10609
27/07/2023 1.18p 1.18p 1.10p 1.18p 246889
26/07/2023 1.05p 1.25p 1.00p 1.18p 672290
25/07/2023 1.05p 1.09p 1.00p 1.05p 55171
24/07/2023 1.15p 1.19p 1.00p 1.05p 2405479
21/07/2023 1.15p 1.19p 1.10p 1.15p 287975
20/07/2023 1.15p 1.19p 1.10p 1.15p 388106
19/07/2023 1.15p 1.20p 1.12p 1.15p 8999
18/07/2023 1.13p 1.19p 1.05p 1.15p 206576
17/07/2023 1.05p 1.15p 1.00p 1.13p 414968
14/07/2023 1.05p 1.10p 1.00p 1.05p 540673
13/07/2023 1.05p 1.05p 1.04p 1.05p 96153
12/07/2023 1.05p 1.05p 1.00p 1.05p 4332
11/07/2023 1.05p 1.10p 1.05p 1.05p 909
10/07/2023 1.05p 1.05p 1.02p 1.05p 0
07/07/2023 1.05p 1.05p 1.00p 1.05p 58377
06/07/2023 1.05p 1.05p 1.00p 1.05p 205
05/07/2023 1.05p 1.05p 1.02p 1.05p 0
04/07/2023 1.05p 1.15p 1.00p 1.05p 1806
03/07/2023 1.05p 1.06p 1.00p 1.05p 125134
30/06/2023 1.05p 1.05p 1.00p 1.05p 762541
29/06/2023 1.08p 1.10p 1.00p 1.05p 468443
28/06/2023 1.15p 1.15p 1.00p 1.08p 872665
27/06/2023 1.15p 1.20p 1.00p 1.15p 599466
26/06/2023 1.15p 1.20p 1.00p 1.15p 573025
23/06/2023 1.18p 1.20p 1.10p 1.15p 431935
22/06/2023 1.18p 1.20p 1.15p 1.18p 251567
21/06/2023 1.18p 1.22p 1.15p 1.18p 619874
20/06/2023 1.13p 1.38p 1.13p 1.19p 7096241
19/06/2023 2.25p 2.25p 2.13p 2.25p 97320
16/06/2023 2.25p 2.50p 2.25p 2.25p 87393
15/06/2023 2.25p 2.34p 2.00p 2.25p 203049
14/06/2023 2.35p 2.35p 2.20p 2.25p 183915
13/06/2023 2.25p 2.40p 2.20p 2.35p 345999
12/06/2023 2.25p 2.40p 2.25p 2.25p 246413
09/06/2023 2.25p 3.20p 2.00p 2.25p 1464590
08/06/2023 2.25p 2.25p 2.25p 2.25p 89086
07/06/2023 2.20p 2.26p 2.00p 2.25p 398073
06/06/2023 2.25p 2.28p 2.00p 2.20p 389380
05/06/2023 2.25p 2.34p 2.25p 2.25p 9175
02/06/2023 2.25p 2.50p 2.00p 2.25p 123976
01/06/2023 2.25p 2.50p 2.00p 2.25p 52660
31/05/2023 2.25p 2.50p 2.00p 2.25p 179389
30/05/2023 3.60p 3.70p 2.03p 2.20p 790804
26/05/2023 3.60p 3.70p 3.56p 3.60p 160027
25/05/2023 3.60p 3.70p 3.53p 3.60p 215385
24/05/2023 3.75p 3.75p 3.60p 3.60p 37892
23/05/2023 3.80p 4.00p 3.60p 3.75p 143576
22/05/2023 3.85p 3.85p 3.70p 3.80p 314110
19/05/2023 4.25p 4.25p 3.70p 3.85p 197829
18/05/2023 4.25p 4.25p 4.02p 4.25p 10000
17/05/2023 4.25p 4.25p 4.25p 4.25p 0
16/05/2023 4.25p 4.50p 4.00p 4.25p 5686
15/05/2023 4.25p 4.25p 4.00p 4.25p 336
12/05/2023 4.25p 4.25p 4.00p 4.25p 70421
11/05/2023 4.25p 4.74p 4.00p 4.25p 1056209
10/05/2023 4.65p 5.00p 4.00p 4.25p 506169
09/05/2023 4.25p 5.40p 4.00p 4.65p 3915689
05/05/2023 2.75p 2.90p 2.50p 2.75p 34492
04/05/2023 2.75p 2.75p 2.60p 2.75p 0
03/05/2023 2.75p 3.00p 2.50p 2.75p 55
02/05/2023 2.75p 2.75p 2.50p 2.75p 1418
28/04/2023 2.75p 2.90p 2.56p 2.75p 270904
27/04/2023 2.75p 3.00p 2.75p 2.75p 3536
26/04/2023 3.25p 3.50p 2.75p 2.75p 266000
25/04/2023 3.75p 3.75p 3.73p 3.75p 0
24/04/2023 3.85p 3.85p 3.75p 3.75p 26
21/04/2023 3.95p 3.95p 3.60p 3.85p 50000
20/04/2023 3.95p 3.95p 3.77p 3.95p 60000
19/04/2023 3.95p 4.20p 3.77p 3.95p 2648
18/04/2023 3.95p 3.95p 3.70p 3.95p 66
17/04/2023 3.95p 4.20p 3.70p 3.95p 272972
14/04/2023 3.95p 4.14p 3.95p 3.95p 26
13/04/2023 3.95p 4.28p 3.95p 3.95p 3606
12/04/2023 3.95p 3.95p 3.87p 3.95p 0
11/04/2023 3.95p 4.10p 3.77p 3.95p 3585
06/04/2023 3.95p 4.08p 3.77p 3.95p 77294
05/04/2023 4.10p 4.28p 3.80p 3.95p 2008513
04/04/2023 4.10p 4.20p 4.00p 4.20p 4903
03/04/2023 4.10p 4.10p 4.08p 4.10p 2452
31/03/2023 4.10p 4.20p 3.85p 4.10p 35636
30/03/2023 4.20p 4.20p 4.00p 4.10p 95014
29/03/2023 4.20p 4.20p 4.00p 4.20p 33
28/03/2023 4.35p 4.35p 4.07p 4.20p 44937
27/03/2023 4.40p 4.40p 4.30p 4.35p 7500
24/03/2023 4.40p 4.50p 4.40p 4.40p 269
23/03/2023 4.40p 4.50p 4.30p 4.40p 5652
22/03/2023 4.40p 4.40p 4.32p 4.40p 20255
21/03/2023 4.65p 5.00p 4.40p 4.40p 501770
20/03/2023 4.70p 5.10p 4.40p 4.65p 327478
17/03/2023 4.70p 4.70p 4.30p 4.70p 27
16/03/2023 4.70p 4.70p 4.70p 4.70p 30000
15/03/2023 4.80p 4.80p 4.30p 4.70p 74414
14/03/2023 4.80p 5.12p 4.50p 4.80p 822
13/03/2023 4.65p 5.10p 4.30p 4.80p 196053
10/03/2023 4.65p 5.00p 4.65p 4.65p 3945
09/03/2023 4.65p 5.00p 4.30p 4.65p 395927
08/03/2023 4.10p 5.00p 4.02p 4.65p 383026
07/03/2023 3.75p 4.13p 3.50p 4.10p 448803
06/03/2023 3.75p 4.00p 3.42p 3.75p 141770
03/03/2023 3.75p 3.88p 3.75p 3.75p 2335
02/03/2023 3.75p 4.00p 3.75p 3.75p 100
01/03/2023 3.85p 3.85p 3.52p 3.75p 235104
28/02/2023 3.85p 3.85p 3.62p 3.85p 0
27/02/2023 4.13p 4.13p 3.50p 3.85p 64658
24/02/2023 4.13p 4.13p 3.75p 4.13p 138
23/02/2023 4.30p 4.34p 3.75p 4.13p 80575
22/02/2023 4.30p 4.30p 4.00p 4.30p 100000
21/02/2023 4.30p 4.50p 4.10p 4.30p 7770
20/02/2023 4.75p 4.75p 4.00p 4.30p 254075
17/02/2023 4.25p 5.00p 4.00p 4.50p 275179
16/02/2023 4.75p 5.00p 4.00p 4.25p 413579
15/02/2023 3.95p 5.00p 3.72p 4.75p 1857398
14/02/2023 3.50p 3.99p 3.50p 3.95p 782410
13/02/2023 3.50p 3.70p 3.30p 3.50p 61646
10/02/2023 3.60p 3.66p 3.30p 3.50p 58798
09/02/2023 3.25p 3.70p 3.20p 3.60p 959176
08/02/2023 2.85p 3.50p 2.85p 3.25p 693102
07/02/2023 2.85p 2.85p 2.70p 2.70p 104258
06/02/2023 2.85p 3.00p 2.70p 2.85p 882
03/02/2023 2.75p 3.00p 2.75p 2.85p 912986
02/02/2023 2.75p 2.88p 2.75p 2.75p 0
01/02/2023 2.65p 2.75p 2.50p 2.75p 104634
31/01/2023 2.65p 2.90p 2.40p 2.65p 80898
30/01/2023 2.65p 2.90p 2.40p 2.65p 2800
27/01/2023 2.65p 2.65p 2.40p 2.65p 5843
26/01/2023 2.65p 2.85p 2.65p 2.65p 878
25/01/2023 2.65p 2.65p 2.40p 2.65p 2192
24/01/2023 2.75p 3.00p 2.40p 2.65p 47966
23/01/2023 2.65p 3.00p 2.40p 2.75p 147321
20/01/2023 2.65p 2.90p 2.40p 2.65p 12804
19/01/2023 2.65p 2.65p 2.50p 2.65p 10000
18/01/2023 2.65p 2.70p 2.65p 2.65p 20000
17/01/2023 2.55p 2.72p 2.42p 2.65p 534947
16/01/2023 2.55p 2.55p 2.55p 2.55p 0
13/01/2023 2.53p 2.75p 2.30p 2.55p 3935
12/01/2023 2.53p 2.75p 2.30p 2.53p 381655
11/01/2023 2.53p 2.65p 2.30p 2.53p 72059
10/01/2023 2.18p 2.90p 2.10p 2.53p 784200
09/01/2023 2.18p 2.25p 2.10p 2.18p 9232
06/01/2023 2.23p 2.25p 2.18p 2.18p 173912
05/01/2023 2.30p 2.35p 2.23p 2.23p 17958
04/01/2023 2.30p 2.50p 2.30p 2.30p 894
03/01/2023 2.35p 2.35p 2.10p 2.30p 75414
30/12/2022 2.35p 2.35p 2.35p 2.35p 0
29/12/2022 2.40p 2.50p 2.30p 2.35p 47910
28/12/2022 2.40p 2.50p 2.30p 2.40p 166227
23/12/2022 2.60p 2.60p 2.40p 2.40p 150933
22/12/2022 2.60p 2.70p 2.58p 2.60p 7302
21/12/2022 2.60p 2.70p 2.50p 2.60p 227790
20/12/2022 2.60p 2.83p 2.60p 2.60p 0
19/12/2022 2.60p 2.61p 2.50p 2.60p 54592
16/12/2022 2.60p 2.70p 2.50p 2.60p 179651
15/12/2022 2.60p 2.70p 2.50p 2.60p 22866
14/12/2022 2.80p 2.87p 2.51p 2.60p 129061
13/12/2022 2.75p 3.00p 2.61p 2.80p 207806
12/12/2022 3.00p 3.00p 2.06p 2.75p 4320379
09/12/2022 4.75p 4.75p 4.60p 4.75p 8772
08/12/2022 4.80p 4.80p 4.60p 4.75p 35000
07/12/2022 4.85p 4.85p 4.62p 4.80p 42063
06/12/2022 4.85p 4.85p 4.70p 4.85p 7874
05/12/2022 4.85p 4.85p 4.85p 4.85p 4929
02/12/2022 4.85p 4.85p 4.70p 4.85p 11615
01/12/2022 4.85p 5.00p 4.85p 4.85p 25
30/11/2022 4.90p 4.90p 4.70p 4.85p 42803
29/11/2022 4.90p 4.90p 4.70p 4.90p 163723
28/11/2022 4.85p 4.90p 4.70p 4.90p 41129
25/11/2022 4.85p 4.85p 4.76p 4.85p 0
24/11/2022 4.85p 4.85p 4.70p 4.85p 1580
23/11/2022 4.90p 4.93p 4.71p 4.85p 51793
22/11/2022 4.85p 4.90p 4.71p 4.90p 50
21/11/2022 4.85p 5.00p 4.85p 4.85p 280
18/11/2022 4.85p 4.85p 4.71p 4.85p 26
17/11/2022 4.85p 4.88p 4.76p 4.85p 9200
16/11/2022 5.50p 5.70p 4.70p 4.85p 2531474
15/11/2022 5.60p 5.70p 5.50p 5.50p 102587
14/11/2022 5.35p 5.79p 5.30p 5.60p 1030886
11/11/2022 5.25p 5.50p 5.20p 5.35p 90464
10/11/2022 5.20p 5.50p 5.13p 5.25p 21768
09/11/2022 5.10p 5.40p 5.10p 5.20p 60889
08/11/2022 5.10p 5.10p 5.00p 5.10p 0
07/11/2022 5.10p 5.34p 5.10p 5.10p 20000
04/11/2022 5.10p 5.40p 5.10p 5.10p 54776
03/11/2022 5.15p 5.40p 4.95p 5.10p 11919
02/11/2022 5.15p 5.40p 4.95p 5.15p 7084
01/11/2022 5.15p 5.40p 4.95p 5.15p 1650
31/10/2022 5.20p 5.40p 5.02p 5.15p 22012
28/10/2022 5.00p 5.40p 5.00p 5.20p 153904
27/10/2022 4.90p 5.20p 4.81p 5.00p 20332

*Close Price adjusted for both dividends and splits