Caledonia Mining Corporation Plc (AIM:CMCL)
London · Delayed Price · Currency is GBP · Price in GBX 1,830.00
+50.00 (2.81%)
Aug 22, 2025, 4:35 PM GMT+1
AIM:CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,765.00 | 1,815.00 | 1,720.00 | 1,780.00 | 1,780.00 | 0.28% | 16,935 |
| Aug 20, 2025 | 1,776.00 | 1,800.00 | 1,700.00 | 1,775.00 | 1,775.00 | -1.39% | 2,677 |
| Aug 19, 2025 | 1,750.00 | 1,830.00 | 1,750.00 | 1,800.00 | 1,800.00 | 1.98% | 9,851 |
| Aug 18, 2025 | 1,712.00 | 1,780.00 | 1,680.00 | 1,765.00 | 1,765.00 | 2.92% | 7,973 |
| Aug 15, 2025 | 1,716.00 | 1,750.00 | 1,680.00 | 1,715.00 | 1,715.00 | -0.29% | 2,044 |
| Aug 14, 2025 | 1,700.00 | 1,780.00 | 1,660.00 | 1,720.00 | 1,720.00 | 6.17% | 6,685 |
| Aug 13, 2025 | 1,650.00 | 1,663.40 | 1,600.00 | 1,620.00 | 1,620.00 | 1.25% | 5,250 |
| Aug 12, 2025 | 1,600.50 | 1,640.00 | 1,550.00 | 1,600.00 | 1,600.00 | -1.54% | 3,202 |
| Aug 11, 2025 | 1,744.80 | 1,800.00 | 1,600.00 | 1,625.00 | 1,625.00 | -5.80% | 13,686 |
| Aug 8, 2025 | 1,690.00 | 1,768.00 | 1,650.00 | 1,725.00 | 1,725.00 | 2.99% | 7,006 |
| Aug 7, 2025 | 1,600.00 | 1,700.00 | 1,600.00 | 1,675.00 | 1,675.00 | 3.72% | 3,320 |
| Aug 6, 2025 | 1,630.00 | 1,650.00 | 1,550.00 | 1,615.00 | 1,615.00 | 2.54% | 4,729 |
| Aug 5, 2025 | 1,582.50 | 1,600.00 | 1,520.00 | 1,575.00 | 1,575.00 | 2.61% | 4,077 |
| Aug 4, 2025 | 1,533.00 | 1,565.00 | 1,480.00 | 1,535.00 | 1,535.00 | 1.99% | 4,008 |
| Aug 1, 2025 | 1,452.67 | 1,535.00 | 1,430.00 | 1,505.00 | 1,505.00 | 3.79% | 8,211 |
| Jul 31, 2025 | 1,510.00 | 1,530.00 | 1,376.00 | 1,450.00 | 1,450.00 | -4.92% | 14,608 |
| Jul 30, 2025 | 1,530.07 | 1,600.00 | 1,520.00 | 1,525.00 | 1,525.00 | -2.56% | 1,639 |
| Jul 29, 2025 | 1,531.00 | 1,582.00 | 1,530.00 | 1,565.00 | 1,565.00 | - | 2,336 |
| Jul 28, 2025 | 1,644.00 | 1,655.00 | 1,550.00 | 1,565.00 | 1,565.00 | -4.28% | 8,424 |
| Jul 25, 2025 | 1,670.00 | 1,670.00 | 1,600.00 | 1,635.00 | 1,635.00 | -1.80% | 3,903 |
| Jul 24, 2025 | 1,728.00 | 1,769.00 | 1,650.00 | 1,665.00 | 1,665.00 | -5.93% | 6,016 |
| Jul 23, 2025 | 1,650.00 | 1,800.00 | 1,650.00 | 1,770.00 | 1,770.00 | 8.59% | 17,057 |
| Jul 22, 2025 | 1,587.50 | 1,668.00 | 1,576.00 | 1,630.00 | 1,630.00 | 3.49% | 5,990 |
| Jul 21, 2025 | 1,559.00 | 1,600.00 | 1,520.00 | 1,575.00 | 1,575.00 | 1.61% | 6,264 |
| Jul 18, 2025 | 1,520.00 | 1,580.00 | 1,520.00 | 1,550.00 | 1,550.00 | - | 1,698 |
| Jul 17, 2025 | 1,579.40 | 1,580.00 | 1,520.00 | 1,550.00 | 1,550.00 | - | 1,125 |
| Jul 16, 2025 | 1,598.40 | 1,599.20 | 1,520.00 | 1,550.00 | 1,550.00 | 1.64% | 3,778 |
| Jul 15, 2025 | 1,536.00 | 1,560.00 | 1,520.00 | 1,525.00 | 1,525.00 | -0.65% | 4,695 |
| Jul 14, 2025 | 1,525.00 | 1,548.00 | 1,480.00 | 1,535.00 | 1,535.00 | 1.99% | 2,946 |
| Jul 11, 2025 | 1,500.00 | 1,540.00 | 1,470.00 | 1,505.00 | 1,505.00 | -0.99% | 791 |
| Jul 10, 2025 | 1,500.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,520.00 | - | 1,173 |
| Jul 9, 2025 | 1,550.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.62% | 3,540 |
| Jul 8, 2025 | 1,550.00 | 1,600.00 | 1,530.00 | 1,545.00 | 1,545.00 | 1.31% | 10,979 |
| Jul 7, 2025 | 1,504.00 | 1,550.00 | 1,504.00 | 1,525.00 | 1,525.00 | 0.33% | 3,009 |
| Jul 4, 2025 | 1,550.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.33% | 3,364 |
| Jul 3, 2025 | 1,499.00 | 1,550.00 | 1,499.00 | 1,525.00 | 1,525.00 | 2.35% | 4,136 |
| Jul 2, 2025 | 1,444.00 | 1,499.00 | 1,427.80 | 1,490.00 | 1,490.00 | 4.20% | 7,981 |
| Jul 1, 2025 | 1,380.00 | 1,440.00 | 1,350.00 | 1,430.00 | 1,430.00 | 3.25% | 17,975 |
| Jun 30, 2025 | 1,392.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,385.00 | 0.36% | 1,439 |
| Jun 27, 2025 | 1,372.00 | 1,420.00 | 1,360.00 | 1,380.00 | 1,380.00 | -0.72% | 1,851 |
| Jun 26, 2025 | 1,419.00 | 1,440.00 | 1,370.00 | 1,390.00 | 1,390.00 | -2.11% | 3,475 |
| Jun 25, 2025 | 1,414.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,420.00 | - | 2,370 |
| Jun 24, 2025 | 1,450.00 | 1,450.00 | 1,404.00 | 1,420.00 | 1,420.00 | 1.43% | 2,697 |
| Jun 23, 2025 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2.19% | 7,866 |
| Jun 20, 2025 | 1,400.00 | 1,450.00 | 1,370.00 | 1,370.00 | 1,370.00 | -3.18% | 2,515 |
| Jun 19, 2025 | 1,450.00 | 1,450.00 | 1,400.00 | 1,415.00 | 1,415.00 | -1.05% | 3,026 |
| Jun 18, 2025 | 1,444.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.35% | 2,716 |
| Jun 17, 2025 | 1,391.00 | 1,450.00 | 1,370.00 | 1,425.00 | 1,425.00 | 1.79% | 1,234 |
| Jun 16, 2025 | 1,466.40 | 1,470.00 | 1,380.00 | 1,400.00 | 1,400.00 | -3.78% | 4,066 |
| Jun 13, 2025 | 1,400.00 | 1,465.50 | 1,400.00 | 1,455.00 | 1,455.00 | 2.11% | 6,122 |