Capital Metals (CMET) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/11/2023 3.65p 4.00p 3.50p 3.90p 1281590
15/11/2023 3.65p 3.65p 3.57p 3.65p 242926
14/11/2023 3.70p 3.90p 3.50p 3.65p 348785
13/11/2023 3.80p 3.88p 3.50p 3.70p 1051991
10/11/2023 3.90p 4.00p 3.72p 3.90p 1506227
09/11/2023 3.95p 4.20p 3.80p 3.90p 660587
08/11/2023 3.75p 4.42p 3.60p 3.95p 3245291
07/11/2023 3.90p 3.98p 3.60p 3.75p 758124
06/11/2023 4.00p 4.30p 3.60p 3.90p 2748336
03/11/2023 3.15p 4.80p 3.00p 3.90p 13122103
02/11/2023 3.05p 3.50p 3.00p 3.15p 2731650
01/11/2023 2.80p 3.06p 2.70p 3.05p 1045158
31/10/2023 2.85p 2.88p 2.78p 2.80p 224704
30/10/2023 3.10p 3.20p 2.80p 2.85p 717146
27/10/2023 3.00p 3.20p 2.66p 3.10p 2295693
26/10/2023 2.65p 3.09p 2.60p 3.00p 2668581
25/10/2023 3.05p 3.10p 2.51p 2.65p 5095862
24/10/2023 3.45p 3.50p 2.83p 3.10p 3293455
23/10/2023 4.00p 4.10p 3.40p 3.45p 3532161
20/10/2023 4.60p 4.70p 3.72p 4.10p 5694600
19/10/2023 4.70p 5.64p 4.45p 4.70p 11969615
18/10/2023 4.85p 5.00p 4.50p 4.70p 3423869
17/10/2023 4.15p 5.20p 4.00p 4.85p 6588874
16/10/2023 4.25p 5.00p 4.00p 4.15p 8823580
13/10/2023 3.70p 5.50p 3.30p 4.25p 10982860
12/10/2023 3.20p 4.00p 2.50p 3.70p 5325275
11/10/2023 4.15p 4.60p 2.81p 3.20p 15625087
10/10/2023 1.63p 4.16p 1.57p 3.85p 14158964
09/10/2023 1.50p 1.53p 1.45p 1.50p 369049
06/10/2023 1.50p 1.53p 1.50p 1.50p 256514
05/10/2023 1.50p 1.53p 1.40p 1.50p 102354
04/10/2023 1.43p 1.60p 1.30p 1.50p 457532
03/10/2023 1.43p 1.47p 1.40p 1.43p 13173
02/10/2023 1.38p 1.60p 1.35p 1.43p 331016
29/09/2023 1.28p 1.40p 1.25p 1.38p 1149505
28/09/2023 1.28p 1.28p 1.15p 1.28p 1166
27/09/2023 1.28p 1.35p 1.15p 1.28p 841771
26/09/2023 1.28p 1.32p 1.28p 1.28p 0
25/09/2023 1.25p 1.28p 1.15p 1.28p 83
22/09/2023 1.25p 1.25p 1.23p 1.25p 8163
21/09/2023 1.18p 1.25p 1.16p 1.25p 351110
20/09/2023 1.08p 1.18p 1.08p 1.18p 1051708
19/09/2023 1.08p 1.15p 1.03p 1.08p 4998
18/09/2023 1.08p 1.10p 1.08p 1.08p 100000
15/09/2023 1.05p 1.20p 1.00p 1.08p 3799951
14/09/2023 1.05p 1.05p 1.00p 1.05p 1000
13/09/2023 1.05p 1.08p 1.00p 1.05p 287
12/09/2023 1.05p 1.10p 1.00p 1.05p 403256
11/09/2023 1.05p 1.05p 1.03p 1.05p 0
08/09/2023 1.05p 1.05p 1.03p 1.05p 200000
07/09/2023 1.05p 1.05p 1.00p 1.05p 420185
06/09/2023 1.05p 1.05p 1.03p 1.05p 0
05/09/2023 1.05p 1.10p 1.00p 1.05p 50130
04/09/2023 1.05p 1.05p 1.00p 1.05p 41548
01/09/2023 1.05p 1.10p 1.05p 1.05p 20
31/08/2023 1.05p 1.08p 1.05p 1.05p 1534
30/08/2023 1.05p 1.05p 1.00p 1.05p 267746
29/08/2023 1.05p 1.05p 1.00p 1.05p 15234
25/08/2023 1.13p 1.22p 1.00p 1.05p 597301
24/08/2023 1.15p 1.25p 0.90p 1.13p 2453689
23/08/2023 1.15p 1.20p 1.15p 1.15p 5275
22/08/2023 1.15p 1.20p 1.15p 1.15p 220131
21/08/2023 1.15p 1.20p 1.10p 1.15p 246242
18/08/2023 1.15p 1.15p 1.10p 1.15p 3000
17/08/2023 1.15p 1.15p 1.15p 1.15p 0
16/08/2023 1.10p 1.20p 1.03p 1.15p 904105
15/08/2023 1.10p 1.17p 1.00p 1.10p 2087449
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

*Close Price adjusted for both dividends and splits