Skip to main content
logo
Caledonia Mining Corporation Plc (AIM:CMCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,685.00
-60.00 (-3.44%)
Mar 26, 2026, 5:07 PM GMT

AIM:CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20261,745.001,770.001,630.001,685.001,685.00-3.44%1,874
Mar 25, 20261,695.001,780.001,670.001,745.001,745.002.95%1,303
Mar 24, 20261,650.001,717.501,650.001,695.001,695.003.04%2,054
Mar 23, 20261,565.001,680.001,550.001,645.001,645.000.30%11,805
Mar 20, 20261,690.001,770.001,600.001,640.001,640.00-2.38%9,184
Mar 19, 20261,790.001,830.001,660.001,680.001,680.00-7.95%60,183
Mar 18, 20261,905.001,950.001,750.001,825.001,825.00-5.19%8,672
Mar 17, 20261,930.002,000.001,900.001,925.001,925.000.26%3,860
Mar 16, 20261,935.001,980.001,860.001,920.001,920.00-1.54%7,416
Mar 13, 20261,950.002,000.001,900.001,950.001,950.00-0.51%89,926
Mar 12, 20261,960.002,020.001,900.001,960.001,960.000.51%2,021
Mar 11, 20261,970.002,040.001,900.001,950.001,950.00-2.01%28,597
Mar 10, 20261,940.002,040.001,900.001,990.001,990.003.11%2,595
Mar 9, 20261,970.002,040.001,860.001,930.001,930.00-4.46%8,240
Mar 6, 20262,150.002,180.001,960.002,020.002,020.00-7.34%9,929
Mar 5, 20262,250.002,300.002,120.002,180.002,180.00-3.54%1,472
Mar 4, 20262,200.002,260.002,188.502,260.002,260.003.20%1,114
Mar 3, 20262,400.002,440.002,140.002,190.002,190.00-8.37%6,219
Mar 2, 20262,410.002,500.002,360.002,390.002,390.00-0.42%9,384
Feb 27, 20262,350.002,440.002,340.002,400.002,400.004.35%6,946
Feb 26, 20262,290.002,340.002,260.002,300.002,300.000.44%1,339
Feb 25, 20262,290.002,340.002,240.002,290.002,290.00-1,845
Feb 24, 20262,250.002,320.002,200.002,290.002,290.001.78%4,230
Feb 23, 20262,170.002,300.002,140.002,250.002,250.004.17%4,097
Feb 20, 20262,150.002,200.002,100.002,160.002,160.000.93%13,428
Feb 19, 20262,140.002,200.002,080.002,140.002,140.000.94%15,735
Feb 18, 20262,120.002,160.002,075.002,120.002,120.00-1.40%5,127
Feb 17, 20262,150.002,200.002,100.002,150.002,150.00-6,232
Feb 16, 20262,120.002,194.002,100.002,150.002,150.000.94%850
Feb 13, 20262,150.002,160.002,040.002,130.002,130.00-0.93%4,653
Feb 12, 20262,170.002,260.002,100.002,150.002,150.00-1,081
Feb 11, 20262,160.002,260.002,100.002,150.002,150.00-2,343
Feb 10, 20262,200.002,260.002,116.802,150.002,150.00-1.83%1,085
Feb 9, 20262,100.002,229.002,040.002,190.002,190.006.31%2,202
Feb 6, 20262,030.002,100.002,000.002,060.002,060.00-1.90%2,214
Feb 5, 20262,100.002,160.002,000.002,100.002,100.00-2.78%2,711
Feb 4, 20262,150.002,200.002,100.002,160.002,160.002.86%2,230
Feb 3, 20262,000.002,200.001,960.002,100.002,100.005.00%4,561
Feb 2, 20262,090.002,100.001,900.002,000.002,000.00-8.68%7,509
Jan 30, 20262,280.002,280.002,140.002,190.002,190.00-5.19%5,953
Jan 29, 20262,300.002,380.002,260.002,310.002,310.001.32%1,433
Jan 28, 20262,150.002,300.002,140.002,280.002,280.006.05%7,752
Jan 27, 20262,280.002,360.002,120.002,150.002,150.00-5.70%4,617
Jan 26, 20262,200.002,440.002,200.002,280.002,280.003.64%8,549
Jan 23, 20262,190.002,240.002,160.002,200.002,200.000.46%1,284
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%7,044
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%11,047