Skip to main content
logo
Caledonia Mining Corporation Plc (AIM:CMCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,200.00
+10.00 (0.46%)
At close: Jan 23, 2026

AIM:CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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