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
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
12/03/2025 149.00p 156.40p 149.00p 151.40p 262890
11/03/2025 151.00p 154.00p 148.80p 149.80p 320073
10/03/2025 154.20p 160.00p 150.20p 150.80p 371671
07/03/2025 160.60p 160.60p 152.20p 153.80p 249602
06/03/2025 152.00p 158.20p 152.00p 154.20p 465051
05/03/2025 147.80p 154.40p 147.80p 152.60p 597395
04/03/2025 150.20p 153.80p 147.40p 148.80p 517573
03/03/2025 155.20p 159.40p 152.80p 153.20p 357348
28/02/2025 155.40p 157.60p 153.40p 153.60p 309949
27/02/2025 161.00p 161.00p 156.00p 156.80p 481513
26/02/2025 157.80p 162.60p 157.00p 158.80p 456997
25/02/2025 160.80p 161.40p 154.20p 155.00p 365423
24/02/2025 157.80p 159.00p 154.60p 156.60p 309360
21/02/2025 158.60p 161.40p 156.40p 158.00p 120394
20/02/2025 157.20p 162.40p 156.00p 157.60p 450539
19/02/2025 158.60p 160.60p 155.00p 155.60p 613505
18/02/2025 162.00p 165.80p 158.00p 158.60p 362285
17/02/2025 155.00p 161.46p 154.20p 161.00p 227122
14/02/2025 158.00p 162.80p 158.00p 159.40p 457779
13/02/2025 155.00p 162.00p 155.00p 157.80p 382585
12/02/2025 157.00p 157.80p 154.20p 156.20p 499118
11/02/2025 162.00p 162.00p 153.20p 156.20p 794644
10/02/2025 159.00p 165.40p 158.00p 162.00p 398870
07/02/2025 158.00p 164.00p 157.14p 159.00p 400845
06/02/2025 153.20p 160.00p 151.40p 157.60p 531616
05/02/2025 150.00p 154.40p 150.00p 152.20p 359803
04/02/2025 150.00p 152.80p 147.71p 150.60p 540006
03/02/2025 148.80p 149.40p 146.40p 148.00p 598088
31/01/2025 152.60p 152.80p 149.60p 150.60p 288882
30/01/2025 148.00p 153.60p 148.00p 152.60p 570484
29/01/2025 151.20p 156.80p 148.00p 151.20p 263083
28/01/2025 152.00p 154.60p 151.00p 151.20p 251769
27/01/2025 153.40p 160.80p 150.20p 152.80p 339154
24/01/2025 150.00p 156.80p 150.00p 152.00p 529626
23/01/2025 151.20p 154.00p 149.60p 149.60p 730505
22/01/2025 154.00p 160.00p 152.00p 152.60p 404348
21/01/2025 154.40p 161.60p 154.40p 156.20p 265361
20/01/2025 154.00p 162.60p 154.00p 157.20p 476862
17/01/2025 156.60p 160.80p 156.60p 158.80p 405692
16/01/2025 157.00p 160.20p 155.20p 156.80p 257783
15/01/2025 153.40p 162.80p 152.98p 157.40p 542981
14/01/2025 158.00p 160.00p 152.20p 152.20p 355374
13/01/2025 155.80p 161.60p 154.02p 156.40p 411999
10/01/2025 158.80p 161.40p 155.00p 155.00p 407345
09/01/2025 155.80p 162.40p 154.00p 159.00p 394569
08/01/2025 165.00p 167.80p 152.80p 155.40p 362094
07/01/2025 164.60p 164.60p 159.60p 160.80p 264735
06/01/2025 160.00p 163.00p 157.20p 161.20p 229800
03/01/2025 158.40p 160.20p 154.80p 159.00p 186724
02/01/2025 153.60p 160.80p 153.60p 158.60p 234133
31/12/2024 153.00p 158.00p 152.52p 157.00p 143283
30/12/2024 154.80p 154.80p 151.40p 153.00p 160079
27/12/2024 156.00p 156.20p 154.40p 155.60p 199022
24/12/2024 155.20p 157.05p 153.20p 156.00p 67133
23/12/2024 155.20p 156.80p 152.00p 155.60p 272349
20/12/2024 150.00p 156.80p 150.00p 155.20p 521459
19/12/2024 155.80p 156.00p 149.00p 151.40p 926992
18/12/2024 156.20p 163.60p 156.20p 157.20p 303853
17/12/2024 158.00p 158.58p 156.40p 158.00p 416695
16/12/2024 161.20p 161.60p 158.80p 159.00p 371709
13/12/2024 162.60p 164.20p 159.40p 161.20p 530322
12/12/2024 165.00p 169.40p 162.80p 162.80p 455024
11/12/2024 162.80p 168.00p 162.80p 168.00p 346156
10/12/2024 169.00p 169.00p 163.00p 165.20p 365419
09/12/2024 162.80p 171.12p 162.80p 170.00p 465959
06/12/2024 170.00p 172.20p 163.20p 168.80p 865339
05/12/2024 168.20p 170.00p 164.00p 169.20p 286438
04/12/2024 167.00p 170.29p 164.40p 169.60p 533066
03/12/2024 167.40p 167.40p 164.20p 166.80p 596873
02/12/2024 167.40p 167.40p 162.20p 164.40p 608632
29/11/2024 162.60p 166.80p 161.80p 162.40p 199011
28/11/2024 164.40p 167.20p 161.60p 162.20p 345887
27/11/2024 165.20p 165.60p 163.00p 163.00p 828517
26/11/2024 159.20p 165.00p 159.20p 163.00p 668202
25/11/2024 161.00p 165.00p 158.60p 159.80p 7356124
22/11/2024 160.60p 161.00p 156.00p 160.00p 602412
21/11/2024 162.00p 162.00p 157.00p 158.80p 465998
20/11/2024 163.60p 163.60p 159.00p 159.20p 704176
19/11/2024 161.60p 162.80p 157.80p 161.60p 699822
18/11/2024 158.00p 163.20p 157.80p 160.80p 649969
15/11/2024 157.20p 163.40p 156.00p 160.00p 1316327
14/11/2024 160.20p 164.20p 155.60p 158.00p 798890
13/11/2024 162.40p 164.60p 160.00p 160.00p 461886
12/11/2024 167.00p 167.00p 161.80p 162.80p 520241
11/11/2024 170.40p 172.80p 165.20p 166.60p 291982
08/11/2024 166.40p 172.80p 166.40p 168.80p 516365
07/11/2024 171.00p 177.80p 169.60p 169.60p 771323
06/11/2024 178.20p 182.44p 172.00p 173.20p 421338
05/11/2024 177.40p 183.60p 175.40p 178.00p 180674
04/11/2024 186.40p 186.40p 175.55p 177.80p 233416
01/11/2024 179.00p 185.40p 175.34p 176.20p 171554
31/10/2024 185.00p 185.40p 172.94p 176.00p 645040
30/10/2024 177.00p 177.60p 173.00p 176.80p 297771
29/10/2024 178.60p 186.60p 175.20p 176.00p 619416
28/10/2024 187.20p 187.20p 177.20p 178.00p 362407
25/10/2024 177.00p 180.00p 175.00p 180.00p 253759
24/10/2024 179.00p 180.78p 176.20p 176.80p 319393
23/10/2024 180.00p 183.32p 175.60p 176.80p 180112
22/10/2024 180.00p 185.80p 177.20p 178.00p 199299
21/10/2024 179.00p 184.20p 177.00p 177.00p 235045
18/10/2024 188.80p 188.80p 179.57p 180.00p 235875
17/10/2024 180.00p 182.60p 177.85p 180.00p 353065
16/10/2024 176.60p 184.20p 176.60p 180.20p 938142
15/10/2024 184.80p 191.80p 177.80p 177.80p 332031
14/10/2024 187.40p 192.60p 184.00p 185.40p 183017
11/10/2024 187.60p 192.00p 187.60p 187.60p 247672
10/10/2024 185.00p 194.80p 185.00p 189.40p 142514
09/10/2024 191.80p 197.60p 183.00p 191.00p 182933
08/10/2024 198.20p 198.20p 188.20p 190.60p 239544
07/10/2024 193.40p 195.80p 189.46p 195.80p 356253
04/10/2024 194.20p 194.43p 190.00p 193.40p 232840
03/10/2024 194.00p 196.40p 190.80p 190.80p 309783
02/10/2024 196.00p 196.84p 190.00p 194.80p 254387
01/10/2024 201.50p 202.00p 191.20p 195.60p 395502
30/09/2024 195.60p 200.00p 193.87p 195.60p 301792
27/09/2024 197.00p 199.20p 193.00p 196.20p 439170
26/09/2024 197.00p 197.00p 187.83p 193.00p 966893
25/09/2024 203.00p 203.50p 199.60p 201.00p 404581
24/09/2024 196.00p 205.50p 196.00p 201.50p 538552
23/09/2024 189.00p 200.00p 189.00p 196.00p 337397
20/09/2024 195.60p 198.00p 188.20p 194.80p 311177
19/09/2024 186.80p 197.80p 178.20p 197.00p 445871
18/09/2024 185.00p 188.00p 184.00p 187.00p 264620
17/09/2024 185.80p 190.00p 185.31p 187.40p 390624
16/09/2024 187.40p 189.60p 179.80p 186.80p 312245
13/09/2024 187.40p 188.80p 184.40p 188.00p 174018
12/09/2024 181.00p 185.00p 177.00p 184.60p 913892
11/09/2024 176.20p 182.60p 172.20p 177.60p 503801
10/09/2024 173.20p 178.80p 168.00p 173.40p 776767
09/09/2024 172.00p 180.40p 171.80p 174.20p 223550
06/09/2024 180.60p 182.80p 172.60p 173.20p 262456
05/09/2024 178.60p 182.80p 178.00p 180.60p 269631
04/09/2024 179.00p 180.60p 175.00p 180.60p 516588
03/09/2024 187.00p 196.20p 179.00p 179.60p 292386
02/09/2024 187.60p 193.60p 184.20p 188.60p 175901
30/08/2024 191.40p 193.16p 188.40p 189.00p 499335
29/08/2024 189.00p 191.00p 186.80p 191.00p 240159
28/08/2024 188.80p 194.00p 187.00p 187.80p 286657
27/08/2024 199.00p 199.00p 191.40p 194.20p 307730
23/08/2024 189.80p 192.86p 189.20p 192.60p 358933
22/08/2024 194.80p 195.00p 189.60p 190.20p 123151
21/08/2024 200.00p 200.00p 192.60p 195.60p 213770
20/08/2024 196.60p 197.20p 191.40p 192.00p 315550
19/08/2024 194.40p 199.60p 192.68p 197.00p 129657
16/08/2024 187.20p 197.40p 187.20p 190.20p 138628
15/08/2024 196.00p 196.00p 186.10p 191.20p 271322
14/08/2024 196.00p 196.00p 186.20p 186.60p 287121
13/08/2024 188.40p 195.80p 186.60p 188.80p 121344
12/08/2024 180.00p 189.20p 180.00p 189.20p 157352
09/08/2024 187.40p 190.80p 176.40p 187.00p 126146
08/08/2024 187.60p 190.00p 181.64p 187.20p 210198
07/08/2024 186.00p 187.80p 183.80p 186.20p 305936
06/08/2024 183.00p 189.80p 181.00p 186.20p 379343

*Close Price adjusted for both dividends and splits