Skip to main content
Caledonia Mining Corporation Plc (AIM:CMCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,774.40
-90.60 (-4.86%)
Apr 28, 2026, 4:21 PM GMT

AIM:CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,830.001,875.001,700.001,705.001,705.00-8.58%5,074
Apr 27, 20261,870.001,930.001,800.001,865.001,865.002.75%2,639
Apr 24, 20261,825.001,850.001,780.001,815.001,815.00-0.55%4,251
Apr 23, 20261,850.001,875.001,800.001,825.001,825.00-1.35%2,929
Apr 22, 20261,875.001,947.001,800.001,850.001,850.00-3.14%403
Apr 21, 20261,915.001,980.001,840.001,910.001,910.000.53%1,422
Apr 20, 20261,925.001,950.001,850.001,900.001,900.00-1.81%1,928
Apr 17, 20261,885.001,970.001,812.801,935.001,935.002.93%17,262
Apr 16, 20261,880.001,950.001,810.001,880.001,880.00-1,707
Apr 15, 20261,875.001,950.001,810.001,880.001,880.00-0.53%935
Apr 14, 20261,855.001,920.001,812.201,890.001,890.000.53%1,597
Apr 13, 20261,840.001,880.001,880.001,880.001,880.001.08%1,722
Apr 10, 20261,850.001,900.001,802.001,860.001,860.000.54%5,900
Apr 9, 20261,850.001,920.001,800.001,850.001,850.00-6,504
Apr 8, 20261,835.001,920.001,800.001,850.001,850.004.23%6,556
Apr 7, 20261,780.001,880.001,750.001,775.001,775.001.43%3,525
Apr 2, 20261,750.001,800.001,700.001,750.001,750.000.86%5,451
Apr 1, 20261,710.001,790.901,670.001,735.001,724.492.06%5,513
Mar 31, 20261,710.001,750.001,650.001,700.001,689.70-0.58%2,669
Mar 30, 20261,655.001,800.001,610.001,710.001,699.643.32%13,388
Mar 27, 20261,670.001,740.001,605.001,655.001,644.97-1.78%3,432
Mar 26, 20261,745.001,770.001,630.001,685.001,674.79-3.44%2,249
Mar 25, 20261,695.001,780.001,670.001,745.001,734.432.95%1,303
Mar 24, 20261,650.001,717.501,650.001,695.001,684.733.04%2,054
Mar 23, 20261,605.001,680.001,550.001,645.001,635.030.30%11,804
Mar 20, 20261,690.001,770.001,600.001,640.001,630.06-2.38%9,184
Mar 19, 20261,790.001,830.001,660.001,680.001,669.82-7.95%60,183
Mar 18, 20261,905.001,950.001,750.001,825.001,813.94-5.19%8,672
Mar 17, 20261,930.002,000.001,900.001,925.001,913.340.26%3,860
Mar 16, 20261,935.001,980.001,860.001,920.001,908.37-1.54%7,416
Mar 13, 20261,950.002,000.001,900.001,950.001,938.19-0.51%89,926
Mar 12, 20261,960.002,020.001,900.001,960.001,948.130.51%2,021
Mar 11, 20261,970.002,040.001,900.001,950.001,938.19-2.01%28,597
Mar 10, 20261,940.002,040.001,900.001,990.001,977.943.11%2,595
Mar 9, 20261,970.002,040.001,860.001,930.001,918.31-4.46%8,240
Mar 6, 20262,150.002,180.001,960.002,020.002,007.76-7.34%9,929
Mar 5, 20262,250.002,300.002,120.002,180.002,166.79-3.54%1,472
Mar 4, 20262,200.002,260.002,188.502,260.002,246.313.20%1,114
Mar 3, 20262,400.002,440.002,140.002,190.002,176.73-8.37%6,219
Mar 2, 20262,410.002,500.002,360.002,390.002,375.52-0.42%9,384
Feb 27, 20262,350.002,440.002,340.002,400.002,385.464.35%6,946
Feb 26, 20262,290.002,340.002,260.002,300.002,286.070.44%1,339
Feb 25, 20262,290.002,340.002,240.002,290.002,276.13-1,845
Feb 24, 20262,250.002,320.002,200.002,290.002,276.131.78%4,230
Feb 23, 20262,170.002,300.002,140.002,250.002,236.374.17%4,097
Feb 20, 20262,150.002,200.002,100.002,160.002,146.910.93%13,428
Feb 19, 20262,140.002,200.002,080.002,140.002,127.040.94%15,735
Feb 18, 20262,120.002,160.002,075.002,120.002,107.16-1.40%5,127
Feb 17, 20262,150.002,200.002,100.002,150.002,136.98-6,232
Feb 16, 20262,120.002,194.002,100.002,150.002,136.980.94%850
Feb 13, 20262,150.002,160.002,040.002,130.002,117.10-0.93%4,653
Feb 12, 20262,170.002,260.002,100.002,150.002,136.98-1,081
Feb 11, 20262,160.002,260.002,100.002,150.002,136.98-2,343
Feb 10, 20262,200.002,260.002,116.802,150.002,136.98-1.83%1,085
Feb 9, 20262,100.002,229.002,040.002,190.002,176.736.31%2,202
Feb 6, 20262,030.002,100.002,000.002,060.002,047.52-1.90%2,214
Feb 5, 20262,100.002,160.002,000.002,100.002,087.28-2.78%2,711
Feb 4, 20262,150.002,200.002,100.002,160.002,146.912.86%2,230
Feb 3, 20262,000.002,200.001,960.002,100.002,087.285.00%4,561
Feb 2, 20262,090.002,100.001,900.002,000.001,987.88-8.68%7,509
Jan 30, 20262,280.002,280.002,140.002,190.002,176.73-5.19%5,953
Jan 29, 20262,300.002,380.002,260.002,310.002,296.011.32%1,433
Jan 28, 20262,150.002,300.002,140.002,280.002,266.196.05%7,752
Jan 27, 20262,280.002,360.002,120.002,150.002,136.98-5.70%4,617
Jan 26, 20262,200.002,440.002,200.002,280.002,266.193.64%8,549
Jan 23, 20262,190.002,240.002,160.002,200.002,186.670.46%1,284
Jan 22, 20262,120.002,200.002,080.002,190.002,176.730.46%2,401
Jan 21, 20262,080.002,180.002,000.002,180.002,166.791.87%7,044
Jan 20, 20262,000.002,200.001,940.002,140.002,127.049.18%26,988
Jan 19, 20262,010.002,060.001,920.001,960.001,948.13-6,398
Jan 16, 20262,010.002,100.001,943.601,960.001,948.13-2.00%11,047
Jan 15, 20262,430.002,440.001,940.002,000.001,987.88-17.70%30,045
Jan 14, 20262,430.002,460.002,305.002,430.002,415.28-0.41%4,699
Jan 13, 20262,330.002,460.002,300.002,440.002,425.227.96%8,295
Jan 12, 20262,170.002,300.002,140.002,260.002,246.314.15%4,863
Jan 9, 20262,130.002,220.002,100.002,170.002,156.851.88%1,829
Jan 8, 20262,100.002,160.002,040.002,130.002,117.103.90%2,125
Jan 7, 20262,080.002,160.002,010.002,050.002,037.58-0.49%3,489
Jan 6, 20262,020.002,100.001,960.002,060.002,047.522.49%3,402
Jan 5, 20261,950.002,060.001,900.002,010.001,997.823.08%1,823
Jan 2, 20261,970.002,000.001,900.001,950.001,938.19-1.02%1,023
Dec 31, 20251,980.002,000.001,940.001,970.001,958.07-0.51%502
Dec 30, 20251,950.002,015.001,916.001,980.001,968.011.54%2,460
Dec 29, 20252,000.002,020.001,910.001,950.001,938.19-2.50%4,104
Dec 24, 20252,010.002,040.001,980.002,000.001,987.88-0.50%1,295
Dec 23, 20252,020.002,060.001,981.002,010.001,997.82-0.99%4,772
Dec 22, 20251,980.002,060.001,951.002,030.002,017.703.05%5,596
Dec 19, 20251,835.002,000.001,859.501,970.001,958.079.75%11,711
Dec 18, 20251,795.001,840.001,750.001,795.001,784.13-771
Dec 17, 20251,790.001,840.001,750.001,795.001,784.13-0.28%3,742
Dec 16, 20251,850.001,880.001,760.001,800.001,789.10-3.23%1,957
Dec 15, 20251,905.001,950.001,860.001,860.001,848.73-2.36%2,129
Dec 12, 20251,860.001,950.001,860.001,905.001,893.462.97%2,368
Dec 11, 20251,820.001,900.001,780.801,850.001,838.791.65%4,674
Dec 10, 20251,820.001,852.001,807.001,820.001,808.97-1,519
Dec 9, 20251,800.001,860.001,760.001,820.001,808.971.11%2,519
Dec 8, 20251,830.001,860.001,780.001,800.001,789.10-1.64%1,333
Dec 5, 20251,850.001,900.001,800.001,830.001,818.91-4,623
Dec 4, 20251,820.001,850.001,780.001,830.001,818.91-2.14%7,450
Dec 3, 20251,885.001,880.001,770.001,870.001,858.67-5,973