Skip to main content
Caledonia Mining Corporation Plc (AIM:CMCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,830.00
0.00 (0.00%)
At close: Dec 5, 2025

AIM:CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,850.001,900.001,800.001,830.001,830.00-4,023
Dec 4, 20251,835.601,830.001,830.001,830.001,830.00-2.14%6,949
Dec 3, 20251,885.001,880.001,770.001,870.001,870.00-5,973
Dec 2, 20252,050.002,040.001,841.001,870.001,870.00-10.95%9,506
Dec 1, 20252,249.002,160.002,100.002,100.002,100.00-8.70%17,538
Nov 28, 20252,320.002,320.002,240.002,300.002,300.000.88%1,796
Nov 27, 20252,218.002,320.002,200.002,280.002,280.004.11%3,201
Nov 26, 20252,150.002,260.002,100.002,190.002,190.001.86%3,602
Nov 25, 20252,130.002,200.002,060.002,150.002,150.002.87%1,023
Nov 24, 20252,040.002,140.002,020.002,090.002,090.002.45%1,626
Nov 21, 20252,110.002,160.002,008.002,040.002,040.00-5.12%3,411
Nov 20, 20252,160.002,200.002,100.002,150.002,139.31-0.46%1,260
Nov 19, 20252,150.002,200.002,100.002,160.002,149.260.93%1,636
Nov 18, 20252,100.002,159.402,060.002,140.002,129.363.88%9,297
Nov 17, 20252,110.002,160.002,060.002,060.002,049.75-0.96%2,853
Nov 14, 20252,210.002,260.002,040.002,080.002,069.65-6.31%8,727
Nov 13, 20252,220.002,284.002,166.002,220.002,208.96-1,980
Nov 12, 20252,180.002,293.072,140.002,220.002,208.961.83%2,275
Nov 11, 20252,150.002,260.002,120.002,180.002,169.161.40%2,787
Nov 10, 20252,070.002,180.002,020.002,150.002,139.316.44%5,134
Nov 7, 20252,040.002,070.002,000.002,020.002,009.95-2.88%4,823
Nov 6, 20252,030.002,108.002,000.002,080.002,069.651.46%2,470
Nov 5, 20252,100.002,140.002,000.002,050.002,039.80-2.38%5,364
Nov 4, 20252,150.002,149.002,080.002,100.002,089.55-0.94%4,767
Nov 3, 20252,170.002,185.002,100.002,120.002,109.46-2.75%6,945
Oct 31, 20252,210.002,260.002,100.002,180.002,169.16-1.36%3,278
Oct 30, 20252,290.002,340.002,160.002,210.002,199.01-3.91%4,470
Oct 29, 20252,250.002,360.002,200.002,300.002,288.563.60%3,321
Oct 28, 20252,250.002,300.001,995.002,220.002,208.96-3.48%20,849
Oct 27, 20252,440.002,480.002,205.002,300.002,288.56-7.26%4,271
Oct 24, 20252,450.002,490.002,420.002,480.002,467.661.22%3,658
Oct 23, 20252,360.002,500.002,340.002,450.002,437.813.81%4,944
Oct 22, 20252,390.002,440.002,220.002,360.002,348.26-2.07%19,390
Oct 21, 20252,660.002,700.002,363.602,410.002,398.01-10.07%12,859
Oct 20, 20252,560.002,680.002,540.002,680.002,666.673.47%6,076
Oct 17, 20252,800.002,840.002,600.002,590.002,577.12-6.16%11,138
Oct 16, 20252,800.002,840.002,760.002,760.002,746.27-1.43%7,174
Oct 15, 20252,710.002,840.002,680.002,800.002,786.074.09%5,116
Oct 14, 20252,640.002,720.002,500.002,690.002,676.621.89%14,038
Oct 13, 20252,650.002,720.002,600.002,640.002,626.87-1.49%5,667
Oct 10, 20252,740.002,760.002,600.002,680.002,666.67-2.90%8,957
Oct 9, 20252,790.002,840.002,740.002,760.002,746.27-4,120
Oct 8, 20252,750.002,820.002,706.002,760.002,746.27-4.83%4,187
Oct 7, 20252,810.002,900.002,720.602,900.002,885.583.57%7,364
Oct 6, 20252,690.002,860.002,660.002,800.002,786.074.09%10,067
Oct 3, 20252,650.002,720.002,620.002,690.002,676.621.13%3,476
Oct 2, 20252,730.002,800.002,600.002,660.002,646.77-2.21%8,373
Oct 1, 20252,670.002,760.002,640.002,720.002,706.471.87%5,178
Sep 30, 20252,690.002,739.002,560.002,670.002,656.72-1.11%8,863
Sep 29, 20252,660.002,750.002,660.002,700.002,686.573.05%9,973
Sep 26, 20252,470.002,640.002,440.002,620.002,606.976.07%9,477
Sep 25, 20252,530.002,560.002,436.002,470.002,457.71-1.98%5,240
Sep 24, 20252,510.002,552.002,460.002,520.002,507.47-3,050
Sep 23, 20252,490.002,560.002,400.002,520.002,507.47-0.79%4,759
Sep 22, 20252,460.002,540.002,430.002,540.002,527.374.53%6,871
Sep 19, 20252,270.002,450.002,260.002,430.002,417.9110.45%7,132
Sep 18, 20252,280.002,300.002,200.002,200.002,189.06-2.65%4,711
Sep 17, 20252,320.002,340.002,100.002,260.002,248.76-3.00%13,632
Sep 16, 20252,360.002,380.002,300.002,330.002,318.41-1.69%6,837
Sep 15, 20252,400.002,460.002,340.002,370.002,358.21-2.07%6,525
Sep 12, 20252,390.002,480.002,380.002,420.002,407.962.54%13,349
Sep 11, 20252,250.002,380.002,240.002,360.002,348.265.36%11,266
Sep 10, 20252,200.002,260.002,160.002,240.002,228.861.36%3,266
Sep 9, 20252,180.002,260.002,160.002,210.002,199.013.27%13,796
Sep 8, 20252,000.002,198.001,980.002,140.002,129.367.54%34,482
Sep 5, 20251,970.002,020.001,940.001,990.001,980.101.02%12,105
Sep 4, 20251,960.002,020.001,920.001,970.001,960.200.51%3,136
Sep 3, 20251,905.002,020.001,900.001,960.001,950.252.89%9,762
Sep 2, 20251,825.001,905.001,796.001,905.001,895.524.38%17,149
Sep 1, 20251,825.001,850.001,800.001,825.001,815.920.27%5,507
Aug 29, 20251,815.001,850.001,790.001,820.001,810.950.28%1,749
Aug 28, 20251,810.001,850.001,780.001,815.001,805.97-922
Aug 27, 20251,825.001,850.001,790.001,815.001,805.97-0.55%2,196
Aug 26, 20251,835.001,850.001,805.001,825.001,815.92-0.27%4,228
Aug 22, 20251,815.001,850.001,780.001,830.001,820.902.81%6,879
Aug 21, 20251,775.001,815.001,720.001,780.001,760.850.28%18,436
Aug 20, 20251,760.001,800.001,700.001,775.001,755.90-1.39%2,677
Aug 19, 20251,775.001,830.001,750.001,800.001,780.631.98%9,851
Aug 18, 20251,715.001,780.001,680.001,765.001,746.012.92%7,973
Aug 15, 20251,715.001,750.001,680.001,715.001,696.55-0.29%2,044
Aug 14, 20251,680.001,780.001,660.001,720.001,701.496.17%6,684
Aug 13, 20251,610.001,663.401,600.001,620.001,602.571.25%5,250
Aug 12, 20251,625.001,640.001,550.001,600.001,582.78-1.54%3,202
Aug 11, 20251,740.001,800.001,600.001,625.001,607.52-5.80%13,685
Aug 8, 20251,675.001,768.001,650.001,725.001,706.442.99%7,006
Aug 7, 20251,625.001,700.001,600.001,675.001,656.983.72%3,320
Aug 6, 20251,600.001,650.001,550.001,615.001,597.622.54%4,729
Aug 5, 20251,560.001,600.001,520.001,575.001,558.052.61%4,077
Aug 4, 20251,505.001,565.001,480.001,535.001,518.481.99%4,007
Aug 1, 20251,450.001,535.001,430.001,505.001,488.813.79%8,210
Jul 31, 20251,525.001,530.001,376.001,450.001,434.40-4.92%14,608
Jul 30, 20251,565.001,600.001,520.001,525.001,508.59-2.56%1,640
Jul 29, 20251,565.001,582.001,530.001,565.001,548.16-2,336
Jul 28, 20251,635.001,655.001,550.001,565.001,548.16-4.28%8,425
Jul 25, 20251,665.001,670.001,600.001,635.001,617.41-1.80%3,453
Jul 24, 20251,760.001,769.001,650.001,665.001,647.08-5.93%6,015
Jul 23, 20251,675.001,800.001,650.001,770.001,750.968.59%17,058
Jul 22, 20251,575.001,668.001,576.001,630.001,612.463.49%5,990
Jul 21, 20251,545.001,600.001,520.001,575.001,558.051.61%6,265
Jul 18, 20251,550.001,580.001,520.001,550.001,533.32-1,698