Caledonia Mining Corporation Plc (AIM:CMCL)
London · Delayed Price · Currency is GBP · Price in GBX 2,430.00
+230.00 (10.45%)
Sep 19, 2025, 5:06 PM GMT+1
AIM:CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,300.00 | 2,450.00 | 2,260.00 | 2,430.00 | 2,430.00 | 10.45% | 7,132 |
| Sep 18, 2025 | 2,280.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | -2.65% | 4,897 |
| Sep 17, 2025 | 2,320.00 | 2,340.00 | 2,100.00 | 2,260.00 | 2,260.00 | -3.00% | 13,633 |
| Sep 16, 2025 | 2,360.00 | 2,380.00 | 2,300.00 | 2,330.00 | 2,330.00 | -1.69% | 6,836 |
| Sep 15, 2025 | 2,400.00 | 2,460.00 | 2,340.00 | 2,370.00 | 2,370.00 | -2.07% | 6,525 |
| Sep 12, 2025 | 2,390.00 | 2,480.00 | 2,380.00 | 2,420.00 | 2,420.00 | 2.54% | 13,349 |
| Sep 11, 2025 | 2,250.00 | 2,380.00 | 2,240.00 | 2,360.00 | 2,360.00 | 5.36% | 11,266 |
| Sep 10, 2025 | 2,200.00 | 2,260.00 | 2,160.00 | 2,240.00 | 2,240.00 | 1.36% | 3,266 |
| Sep 9, 2025 | 2,200.00 | 2,260.00 | 2,160.00 | 2,210.00 | 2,210.00 | 3.27% | 13,797 |
| Sep 8, 2025 | 2,000.00 | 2,198.00 | 1,980.00 | 2,140.00 | 2,140.00 | 7.54% | 34,482 |
| Sep 5, 2025 | 1,970.00 | 2,020.00 | 1,940.00 | 1,990.00 | 1,990.00 | 1.02% | 12,105 |
| Sep 4, 2025 | 1,960.00 | 2,020.00 | 1,932.00 | 1,970.00 | 1,970.00 | 0.51% | 3,135 |
| Sep 3, 2025 | 1,940.00 | 2,000.00 | 1,900.00 | 1,960.00 | 1,960.00 | 2.89% | 9,761 |
| Sep 2, 2025 | 1,800.00 | 1,905.00 | 1,796.00 | 1,905.00 | 1,905.00 | 4.38% | 17,148 |
| Sep 1, 2025 | 1,842.50 | 1,850.00 | 1,800.00 | 1,825.00 | 1,825.00 | 0.27% | 5,656 |
| Aug 29, 2025 | 1,817.00 | 1,850.00 | 1,790.00 | 1,820.00 | 1,820.00 | 0.28% | 1,749 |
| Aug 28, 2025 | 1,802.00 | 1,850.00 | 1,780.00 | 1,815.00 | 1,815.00 | - | 1,186 |
| Aug 27, 2025 | 1,830.00 | 1,850.00 | 1,790.00 | 1,815.00 | 1,815.00 | -0.55% | 2,195 |
| Aug 26, 2025 | 1,840.00 | 1,850.00 | 1,805.00 | 1,825.00 | 1,825.00 | -0.27% | 4,227 |
| Aug 22, 2025 | 1,803.00 | 1,850.00 | 1,780.00 | 1,830.00 | 1,830.00 | 2.81% | 6,878 |
| Aug 21, 2025 | 1,765.00 | 1,815.00 | 1,720.00 | 1,780.00 | 1,769.65 | 0.28% | 18,436 |
| Aug 20, 2025 | 1,776.00 | 1,800.00 | 1,700.00 | 1,775.00 | 1,764.68 | -1.39% | 2,677 |
| Aug 19, 2025 | 1,750.00 | 1,830.00 | 1,750.00 | 1,800.00 | 1,789.53 | 1.98% | 9,851 |
| Aug 18, 2025 | 1,712.00 | 1,780.00 | 1,680.00 | 1,765.00 | 1,754.73 | 2.92% | 7,973 |
| Aug 15, 2025 | 1,716.00 | 1,750.00 | 1,680.00 | 1,715.00 | 1,705.02 | -0.29% | 2,044 |
| Aug 14, 2025 | 1,700.00 | 1,780.00 | 1,660.00 | 1,720.00 | 1,710.00 | 6.17% | 6,685 |
| Aug 13, 2025 | 1,650.00 | 1,663.40 | 1,600.00 | 1,620.00 | 1,610.58 | 1.25% | 5,250 |
| Aug 12, 2025 | 1,600.50 | 1,640.00 | 1,550.00 | 1,600.00 | 1,590.69 | -1.54% | 3,202 |
| Aug 11, 2025 | 1,744.80 | 1,800.00 | 1,600.00 | 1,625.00 | 1,615.55 | -5.80% | 13,686 |
| Aug 8, 2025 | 1,690.00 | 1,768.00 | 1,650.00 | 1,725.00 | 1,714.97 | 2.99% | 7,006 |
| Aug 7, 2025 | 1,600.00 | 1,700.00 | 1,600.00 | 1,675.00 | 1,665.26 | 3.72% | 3,320 |
| Aug 6, 2025 | 1,630.00 | 1,650.00 | 1,550.00 | 1,615.00 | 1,605.61 | 2.54% | 4,729 |
| Aug 5, 2025 | 1,582.50 | 1,600.00 | 1,520.00 | 1,575.00 | 1,565.84 | 2.61% | 4,077 |
| Aug 4, 2025 | 1,533.00 | 1,565.00 | 1,480.00 | 1,535.00 | 1,526.07 | 1.99% | 4,008 |
| Aug 1, 2025 | 1,452.67 | 1,535.00 | 1,430.00 | 1,505.00 | 1,496.25 | 3.79% | 8,211 |
| Jul 31, 2025 | 1,510.00 | 1,530.00 | 1,376.00 | 1,450.00 | 1,441.57 | -4.92% | 14,608 |
| Jul 30, 2025 | 1,530.07 | 1,600.00 | 1,520.00 | 1,525.00 | 1,516.13 | -2.56% | 1,639 |
| Jul 29, 2025 | 1,531.00 | 1,582.00 | 1,530.00 | 1,565.00 | 1,555.90 | - | 2,336 |
| Jul 28, 2025 | 1,644.00 | 1,655.00 | 1,550.00 | 1,565.00 | 1,555.90 | -4.28% | 8,424 |
| Jul 25, 2025 | 1,670.00 | 1,670.00 | 1,600.00 | 1,635.00 | 1,625.41 | -1.80% | 3,453 |
| Jul 24, 2025 | 1,728.00 | 1,769.00 | 1,650.00 | 1,665.00 | 1,655.24 | -5.93% | 6,016 |
| Jul 23, 2025 | 1,650.00 | 1,800.00 | 1,650.00 | 1,770.00 | 1,759.62 | 8.59% | 17,057 |
| Jul 22, 2025 | 1,587.50 | 1,668.00 | 1,576.00 | 1,630.00 | 1,620.44 | 3.49% | 5,990 |
| Jul 21, 2025 | 1,559.00 | 1,600.00 | 1,520.00 | 1,575.00 | 1,565.76 | 1.61% | 6,264 |
| Jul 18, 2025 | 1,520.00 | 1,580.00 | 1,520.00 | 1,550.00 | 1,540.91 | - | 1,698 |
| Jul 17, 2025 | 1,579.40 | 1,580.00 | 1,520.00 | 1,550.00 | 1,540.91 | - | 1,091 |
| Jul 16, 2025 | 1,598.40 | 1,599.20 | 1,520.00 | 1,550.00 | 1,540.91 | 1.64% | 3,628 |
| Jul 15, 2025 | 1,536.00 | 1,560.00 | 1,520.00 | 1,525.00 | 1,516.06 | -0.65% | 4,695 |
| Jul 14, 2025 | 1,525.00 | 1,548.00 | 1,480.00 | 1,535.00 | 1,526.00 | 1.99% | 2,946 |
| Jul 11, 2025 | 1,500.00 | 1,540.00 | 1,470.00 | 1,505.00 | 1,496.17 | -0.99% | 791 |