Skip to main content
logo
Caledonia Mining Corporation Plc (AIM:CMCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,180.00
-30.00 (-1.36%)
Oct 31, 2025, 6:01 PM GMT+1

AIM:CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,165.002,260.002,100.002,180.002,180.00-1.36%3,275
Oct 30, 20252,290.002,340.002,160.002,210.002,210.00-3.91%4,469
Oct 29, 20252,250.002,360.002,200.002,300.002,300.003.60%3,321
Oct 28, 20252,250.002,300.001,995.002,220.002,220.00-3.48%20,849
Oct 27, 20252,440.002,480.002,205.002,300.002,300.00-7.26%4,271
Oct 24, 20252,450.002,490.002,420.002,480.002,480.001.22%3,658
Oct 23, 20252,360.002,480.002,340.002,450.002,450.003.81%4,943
Oct 22, 20252,390.002,440.002,220.002,360.002,360.00-2.07%19,391
Oct 21, 20252,660.002,700.002,363.602,410.002,410.00-10.07%12,861
Oct 20, 20252,560.002,680.002,540.002,680.002,680.003.47%6,076
Oct 17, 20252,800.002,840.002,590.002,590.002,590.00-6.16%11,138
Oct 16, 20252,800.002,840.002,760.002,760.002,760.00-1.43%7,173
Oct 15, 20252,710.002,840.002,680.002,800.002,800.004.09%5,116
Oct 14, 20252,640.002,699.602,500.002,690.002,690.001.89%14,038
Oct 13, 20252,650.002,720.002,600.002,640.002,640.00-1.49%5,667
Oct 10, 20252,740.002,760.002,600.002,680.002,680.00-2.90%8,957
Oct 9, 20252,790.002,840.002,740.002,760.002,760.00-4,119
Oct 8, 20252,750.002,820.002,706.002,760.002,760.00-4.83%4,187
Oct 7, 20252,810.002,900.002,720.602,900.002,900.003.57%7,363
Oct 6, 20252,690.002,860.002,660.002,800.002,800.004.09%10,068
Oct 3, 20252,650.002,720.002,620.002,690.002,690.001.13%3,476
Oct 2, 20252,730.002,800.002,600.002,660.002,660.00-2.21%8,673
Oct 1, 20252,670.002,760.002,640.002,720.002,720.001.87%5,178
Sep 30, 20252,690.002,739.002,560.002,670.002,670.00-1.11%8,863
Sep 29, 20252,660.002,750.002,660.002,700.002,700.003.05%9,972
Sep 26, 20252,470.002,640.002,440.002,620.002,620.006.07%9,477
Sep 25, 20252,530.002,560.002,436.002,470.002,470.00-1.98%5,239
Sep 24, 20252,510.002,552.002,460.002,520.002,520.00-3,050
Sep 23, 20252,450.002,560.002,400.002,520.002,520.00-0.79%4,760
Sep 22, 20252,460.002,540.002,430.002,540.002,540.004.53%6,871
Sep 19, 20252,270.002,450.002,270.002,430.002,430.0010.45%7,132
Sep 18, 20252,280.002,300.002,200.002,200.002,200.00-2.65%4,897
Sep 17, 20252,320.002,320.002,100.002,260.002,260.00-3.00%13,633
Sep 16, 20252,360.002,380.002,300.002,330.002,330.00-1.69%6,836
Sep 15, 20252,400.002,460.002,340.002,370.002,370.00-2.07%6,525
Sep 12, 20252,390.002,480.002,380.002,420.002,420.002.54%13,349
Sep 11, 20252,260.002,380.002,240.002,360.002,360.005.36%11,266
Sep 10, 20252,200.002,260.002,160.002,240.002,240.001.36%3,266
Sep 9, 20252,200.002,260.002,160.002,210.002,210.003.27%13,797
Sep 8, 20252,000.002,198.001,980.002,140.002,140.007.54%34,482
Sep 5, 20251,970.002,020.001,940.001,990.001,990.001.02%12,105
Sep 4, 20251,960.002,020.001,932.001,970.001,970.000.51%3,135
Sep 3, 20251,940.002,000.001,900.001,960.001,960.002.89%9,761
Sep 2, 20251,800.001,905.001,796.001,905.001,905.004.38%17,148
Sep 1, 20251,842.501,850.001,800.001,825.001,825.000.27%5,656
Aug 29, 20251,817.001,850.001,790.001,820.001,820.000.28%1,749
Aug 28, 20251,802.001,850.001,780.001,815.001,815.00-1,186
Aug 27, 20251,830.001,850.001,790.001,815.001,815.00-0.55%2,195
Aug 26, 20251,840.001,850.001,805.001,825.001,825.00-0.27%4,227
Aug 22, 20251,803.001,850.001,780.001,830.001,830.002.81%6,878