Capital Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1.650 | 1.660 | 1.600 | 1.650 | 1.650 | 330,719 |
| 2024-11-20 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 100,020 |
| 2024-11-19 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 148,073 |
| 2024-11-18 | 1.650 | 1.650 | 1.615 | 1.650 | 1.650 | 60,000 |
| 2024-11-14 | 1.700 | 1.700 | 1.600 | 1.650 | 1.650 | 867,036 |
| 2024-11-13 | 1.450 | 1.825 | 1.400 | 1.595 | 1.595 | 2,366,798 |
| 2024-11-12 | 1.450 | 1.500 | 1.431 | 1.450 | 1.450 | 751,228 |
| 2024-11-11 | 1.600 | 1.640 | 1.400 | 1.500 | 1.500 | 1,833,416 |
| 2024-11-08 | 1.700 | 1.800 | 1.520 | 1.600 | 1.600 | 13,126,440 |
| 2024-11-07 | 1.750 | 1.765 | 1.700 | 1.700 | 1.700 | 217,701 |
| 2024-11-06 | 1.750 | 1.788 | 1.700 | 1.750 | 1.750 | 14,398 |
| 2024-11-05 | 1.850 | 2.000 | 1.670 | 1.750 | 1.750 | 857,788 |
| 2024-11-04 | 1.899 | 1.899 | 1.802 | 1.850 | 1.850 | 163,647 |
| 2024-10-31 | 1.900 | 1.930 | 1.804 | 1.900 | 1.900 | 627,630 |
| 2024-10-30 | 2.000 | 2.000 | 1.820 | 1.900 | 1.900 | 751,651 |
| 2024-10-29 | 2.000 | 2.100 | 1.927 | 2.000 | 2.000 | 124,916 |
| 2024-10-28 | 2.050 | 2.050 | 1.900 | 2.000 | 2.000 | 261,157 |
| 2024-10-25 | 2.050 | 2.140 | 1.925 | 2.050 | 2.050 | 833,094 |
| 2024-10-24 | 2.050 | 2.200 | 2.050 | 2.050 | 2.050 | 312 |
| 2024-10-22 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 65,073 |
| 2024-10-21 | 2.050 | 2.200 | 1.900 | 2.050 | 2.050 | 53,121 |
| 2024-10-18 | 1.750 | 2.200 | 1.700 | 2.050 | 2.050 | 1,880,640 |
| 2024-10-17 | 1.750 | 1.770 | 1.716 | 1.750 | 1.750 | 68,943 |
| 2024-10-16 | 1.750 | 1.770 | 1.716 | 1.750 | 1.750 | 202,427 |
| 2024-10-15 | 1.750 | 1.800 | 1.712 | 1.750 | 1.750 | 370,078 |
| 2024-10-14 | 1.890 | 1.890 | 1.715 | 1.750 | 1.750 | 710,372 |
| 2024-10-11 | 1.900 | 2.000 | 1.810 | 1.900 | 1.900 | 41,593 |
| 2024-10-10 | 1.906 | 1.906 | 1.900 | 1.900 | 1.900 | 327,391 |
| 2024-10-08 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 57,920 |
| 2024-10-07 | 2.150 | 2.200 | 1.910 | 1.950 | 1.950 | 348,415 |
| 2024-10-04 | 2.300 | 2.300 | 2.000 | 2.150 | 2.150 | 703,636 |
| 2024-10-03 | 2.450 | 2.600 | 2.200 | 2.300 | 2.300 | 1,719,064 |
| 2024-10-02 | 2.200 | 2.700 | 2.100 | 2.350 | 2.350 | 6,453,846 |
| 2024-10-01 | 1.720 | 2.300 | 1.720 | 2.060 | 2.060 | 4,164,391 |
| 2024-09-30 | 1.600 | 1.800 | 1.600 | 1.700 | 1.700 | 959,472 |
| 2024-09-27 | 1.600 | 1.625 | 1.500 | 1.600 | 1.600 | 42,182 |
| 2024-09-26 | 1.600 | 1.700 | 1.504 | 1.600 | 1.600 | 46,860 |
| 2024-09-25 | 1.600 | 1.630 | 1.530 | 1.600 | 1.600 | 77,748 |
| 2024-09-24 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 2,236 |
| 2024-09-20 | 1.600 | 1.700 | 1.522 | 1.600 | 1.600 | 442,875 |
| 2024-09-19 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 266,041 |
| 2024-09-18 | 1.600 | 1.600 | 1.530 | 1.600 | 1.600 | 75,000 |
| 2024-09-17 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 41,866 |
| 2024-09-16 | 1.600 | 1.700 | 1.530 | 1.600 | 1.600 | 100,411 |
| 2024-09-13 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 1,052 |
| 2024-09-12 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 352 |
| 2024-09-11 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 1,231 |
| 2024-09-09 | 1.600 | 1.600 | 1.530 | 1.600 | 1.600 | 5,500 |
| 2024-09-06 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 134,602 |
| 2024-09-05 | 1.650 | 1.700 | 1.520 | 1.600 | 1.600 | 434,778 |
| 2024-09-04 | 1.650 | 1.675 | 1.650 | 1.650 | 1.650 | 4,537 |
| 2024-09-03 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 61,127 |
| 2024-09-02 | 1.650 | 1.689 | 1.605 | 1.650 | 1.650 | 168,867 |
| 2024-08-30 | 1.600 | 1.700 | 1.500 | 1.650 | 1.650 | 1,025,113 |
| 2024-08-29 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 100 |
| 2024-08-28 | 1.556 | 1.640 | 1.556 | 1.600 | 1.600 | 631,361 |
| 2024-08-27 | 1.600 | 1.600 | 1.400 | 1.500 | 1.500 | 65,099 |
| 2024-08-23 | 1.600 | 1.600 | 1.400 | 1.600 | 1.600 | 684,200 |
| 2024-08-22 | 1.600 | 1.800 | 1.400 | 1.600 | 1.600 | 984,184 |
| 2024-08-21 | 1.600 | 1.645 | 1.536 | 1.600 | 1.600 | 105,313 |
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.