Capital Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 5.071 | 5.071 | 4.600 | 4.700 | 4.700 | 1,303,129 |
| 2024-05-23 | 5.150 | 5.160 | 5.150 | 5.150 | 5.150 | 118,162 |
| 2024-05-22 | 5.100 | 5.300 | 5.000 | 5.150 | 5.150 | 798,293 |
| 2024-05-21 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 25,204 |
| 2024-05-20 | 5.350 | 5.500 | 5.066 | 5.100 | 5.100 | 733,699 |
| 2024-05-17 | 5.150 | 5.450 | 5.000 | 5.350 | 5.350 | 1,810,400 |
| 2024-05-16 | 5.150 | 5.220 | 5.000 | 5.150 | 5.150 | 446,455 |
| 2024-05-15 | 5.400 | 5.600 | 5.110 | 5.150 | 5.150 | 1,984,101 |
| 2024-05-14 | 5.250 | 6.000 | 4.770 | 5.400 | 5.400 | 6,991,876 |
| 2024-05-13 | 5.100 | 5.500 | 5.000 | 5.200 | 5.200 | 2,403,287 |
| 2024-05-10 | 4.650 | 5.200 | 4.580 | 5.100 | 5.100 | 1,529,153 |
| 2024-05-09 | 4.650 | 4.800 | 4.590 | 4.650 | 4.650 | 22,102 |
| 2024-05-08 | 4.650 | 4.719 | 4.580 | 4.650 | 4.650 | 14,618 |
| 2024-05-07 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 259,670 |
| 2024-05-03 | 4.806 | 4.806 | 4.536 | 4.650 | 4.650 | 1,182,993 |
| 2024-05-02 | 4.900 | 5.110 | 4.855 | 4.900 | 4.900 | 1,055,774 |
| 2024-05-01 | 5.000 | 5.050 | 4.800 | 4.900 | 4.900 | 1,329,834 |
| 2024-04-30 | 4.400 | 5.200 | 4.300 | 5.180 | 5.180 | 1,603,954 |
| 2024-04-29 | 4.450 | 4.600 | 4.300 | 4.400 | 4.400 | 295,733 |
| 2024-04-26 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 108,702 |
| 2024-04-25 | 4.450 | 4.600 | 4.340 | 4.450 | 4.450 | 127,473 |
| 2024-04-24 | 4.600 | 4.650 | 4.450 | 4.450 | 4.450 | 592,159 |
| 2024-04-23 | 4.600 | 4.700 | 4.520 | 4.600 | 4.600 | 441,845 |
| 2024-04-22 | 4.700 | 4.900 | 4.500 | 4.600 | 4.600 | 570,366 |
| 2024-04-19 | 4.800 | 4.900 | 4.700 | 4.700 | 4.700 | 963,280 |
| 2024-04-18 | 4.850 | 5.000 | 4.700 | 4.800 | 4.800 | 271,496 |
| 2024-04-17 | 4.350 | 5.300 | 4.300 | 4.850 | 4.850 | 1,966,268 |
| 2024-04-16 | 4.550 | 4.625 | 4.200 | 4.350 | 4.350 | 900,285 |
| 2024-04-15 | 4.450 | 4.700 | 4.300 | 4.550 | 4.550 | 589,342 |
| 2024-04-12 | 4.050 | 4.600 | 4.050 | 4.450 | 4.450 | 2,056,230 |
| 2024-04-11 | 3.800 | 4.100 | 3.600 | 3.950 | 3.950 | 372,095 |
| 2024-04-10 | 3.800 | 4.080 | 3.720 | 3.800 | 3.800 | 1,273,553 |
| 2024-04-09 | 3.850 | 3.995 | 3.750 | 3.800 | 3.800 | 461,571 |
| 2024-04-08 | 3.550 | 4.000 | 3.500 | 3.850 | 3.850 | 2,306,510 |
| 2024-04-05 | 4.300 | 4.400 | 3.412 | 3.550 | 3.550 | 3,651,520 |
| 2024-04-04 | 4.300 | 4.400 | 4.278 | 4.300 | 4.300 | 264,609 |
| 2024-04-03 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 53,453 |
| 2024-04-02 | 4.650 | 4.670 | 4.200 | 4.300 | 4.300 | 1,115,143 |
| 2024-03-28 | 4.700 | 4.900 | 4.500 | 4.650 | 4.650 | 172,019 |
| 2024-03-27 | 4.900 | 5.300 | 4.520 | 4.700 | 4.700 | 1,379,272 |
| 2024-03-26 | 4.750 | 5.500 | 4.420 | 4.900 | 4.900 | 2,401,193 |
| 2024-03-25 | 4.200 | 4.980 | 4.000 | 4.750 | 4.750 | 980,568 |
| 2024-03-22 | 4.150 | 4.300 | 4.000 | 4.200 | 4.200 | 269,540 |
| 2024-03-21 | 4.350 | 4.500 | 4.150 | 4.150 | 4.150 | 1,097,914 |
| 2024-03-20 | 4.400 | 4.600 | 4.130 | 4.200 | 4.200 | 1,430,198 |
| 2024-03-19 | 3.700 | 4.880 | 3.600 | 4.300 | 4.300 | 6,528,205 |
| 2024-03-18 | 3.600 | 3.900 | 3.500 | 3.700 | 3.700 | 558,936 |
| 2024-03-15 | 3.250 | 3.800 | 3.200 | 3.600 | 3.600 | 1,918,659 |
| 2024-03-14 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 95,902 |
| 2024-03-13 | 3.155 | 3.400 | 3.155 | 3.250 | 3.250 | 806,149 |
| 2024-03-12 | 2.850 | 3.200 | 2.700 | 3.100 | 3.100 | 1,459,039 |
| 2024-03-11 | 2.650 | 2.920 | 2.500 | 2.850 | 2.850 | 880,541 |
| 2024-03-08 | 2.650 | 2.700 | 2.600 | 2.650 | 2.650 | 249,263 |
| 2024-03-07 | 2.700 | 2.700 | 2.600 | 2.650 | 2.650 | 317,263 |
| 2024-03-05 | 2.800 | 2.825 | 2.700 | 2.800 | 2.800 | 802 |
| 2024-03-04 | 2.800 | 2.900 | 2.725 | 2.800 | 2.800 | 26,435 |
| 2024-03-01 | 2.690 | 2.840 | 2.690 | 2.800 | 2.800 | 1,657,182 |
| 2024-02-29 | 2.700 | 2.740 | 2.600 | 2.650 | 2.650 | 135,711 |
| 2024-02-28 | 2.650 | 2.800 | 2.600 | 2.700 | 2.700 | 1,927,957 |
| 2024-02-27 | 2.740 | 2.740 | 2.600 | 2.650 | 2.650 | 951,679 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.