Skip to main content
Caledonia Mining Corporation Plc (AIM:CMCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,020.00
-160.00 (-7.34%)
Mar 6, 2026, 5:06 PM GMT

AIM:CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,147.002,147.002,120.002,120.00--2.75%1,279
Mar 5, 20262,250.002,300.002,120.002,180.002,180.00-3.54%1,472
Mar 4, 20262,200.002,260.002,188.502,260.002,260.003.20%1,114
Mar 3, 20262,400.002,440.002,140.002,190.002,190.00-8.37%6,219
Mar 2, 20262,410.002,500.002,360.002,390.002,390.00-0.42%7,889
Feb 27, 20262,350.002,440.002,340.002,400.002,400.004.35%6,946
Feb 26, 20262,290.002,340.002,260.002,300.002,300.000.44%1,339
Feb 25, 20262,290.002,340.002,240.002,290.002,290.00-1,845
Feb 24, 20262,250.002,320.002,200.002,290.002,290.001.78%4,230
Feb 23, 20262,200.002,300.002,140.002,250.002,250.004.17%4,095
Feb 20, 20262,150.002,200.002,100.002,160.002,160.000.93%13,428
Feb 19, 20262,140.002,200.002,080.002,140.002,140.000.94%5,235
Feb 18, 20262,120.002,160.002,075.002,120.002,120.00-1.40%5,127
Feb 17, 20262,150.002,200.002,100.002,150.002,150.00-6,232
Feb 16, 20262,120.002,194.002,100.002,150.002,150.000.94%850
Feb 13, 20262,150.002,160.002,040.002,130.002,130.00-0.93%4,653
Feb 12, 20262,170.002,260.002,100.002,150.002,150.00-1,081
Feb 11, 20262,160.002,260.002,100.002,150.002,150.00-2,343
Feb 10, 20262,220.002,260.002,116.802,150.002,150.00-1.83%742
Feb 9, 20262,100.002,229.002,040.002,190.002,190.006.31%2,202
Feb 6, 20262,030.002,100.002,000.002,060.002,060.00-1.90%2,214
Feb 5, 20262,100.002,160.002,000.002,100.002,100.00-2.78%2,711
Feb 4, 20262,150.002,200.002,100.002,160.002,160.002.86%1,830
Feb 3, 20262,000.002,200.001,960.002,100.002,100.005.00%4,561
Feb 2, 20262,090.002,100.001,900.002,000.002,000.00-8.68%7,509
Jan 30, 20262,265.002,280.002,140.002,190.002,190.00-5.19%5,403
Jan 29, 20262,300.002,380.002,260.002,310.002,310.001.32%1,433
Jan 28, 20262,195.002,300.002,140.002,280.002,280.006.05%7,304
Jan 27, 20262,280.002,360.002,120.002,150.002,150.00-5.70%4,617
Jan 26, 20262,200.002,440.002,200.002,280.002,280.003.64%6,916
Jan 23, 20262,239.002,240.002,160.002,200.002,200.000.46%1,282
Jan 22, 20262,120.002,200.002,080.002,190.002,190.000.46%2,401
Jan 21, 20262,080.002,180.002,000.002,180.002,180.001.87%6,194
Jan 20, 20262,000.002,200.001,940.002,140.002,140.009.18%26,988
Jan 19, 20262,010.002,060.001,920.001,960.001,960.00-6,398
Jan 16, 20262,010.002,100.001,943.601,960.001,960.00-2.00%8,854
Jan 15, 20262,440.002,440.001,940.002,000.002,000.00-17.70%20,601
Jan 14, 20262,430.002,460.002,305.002,430.002,430.00-0.41%4,699
Jan 13, 20262,330.002,460.002,300.002,440.002,440.007.96%8,295
Jan 12, 20262,170.002,300.002,140.002,260.002,260.004.15%4,863
Jan 9, 20262,130.002,220.002,100.002,170.002,170.001.88%1,829
Jan 8, 20262,100.002,160.002,040.002,130.002,130.003.90%2,125
Jan 7, 20262,080.002,160.002,010.002,050.002,050.00-0.49%2,989
Jan 6, 20262,020.002,100.001,960.002,060.002,060.002.49%3,402
Jan 5, 20261,950.002,060.001,900.002,010.002,010.003.08%1,823
Jan 2, 20261,970.002,000.001,900.001,950.001,950.00-1.02%1,023
Dec 31, 20251,960.002,000.001,940.001,970.001,970.00-0.51%501
Dec 30, 20251,950.002,015.001,916.001,980.001,980.001.54%2,460
Dec 29, 20252,000.002,020.001,910.001,950.001,950.00-2.50%4,104
Dec 24, 20251,983.602,040.001,980.002,000.002,000.00-0.50%1,295
Dec 23, 20251,989.602,060.001,981.002,010.002,010.00-0.99%4,772
Dec 22, 20251,980.002,060.001,951.002,030.002,030.003.05%4,756
Dec 19, 20251,835.002,000.001,859.501,970.001,970.009.75%11,711
Dec 18, 20251,795.001,840.001,750.001,795.001,795.00-771
Dec 17, 20251,790.001,840.001,750.001,795.001,795.00-0.28%3,742
Dec 16, 20251,850.001,880.001,760.001,800.001,800.00-3.23%1,957
Dec 15, 20251,905.001,950.001,860.001,860.001,860.00-2.36%2,129
Dec 12, 20251,860.001,950.001,860.001,905.001,905.002.97%2,368
Dec 11, 20251,808.801,900.001,780.801,850.001,850.001.65%3,174
Dec 10, 20251,820.001,852.001,807.001,820.001,820.00-1,519
Dec 9, 20251,800.001,860.001,760.001,820.001,820.001.11%2,519
Dec 8, 20251,830.001,860.001,780.001,800.001,800.00-1.64%1,333
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