Skip to main content
logo
Caledonia Mining Corporation Plc (AIM:CMCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,120.00
-60.00 (-2.75%)
Mar 6, 2026, 11:32 AM GMT

AIM:CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,147.002,147.002,120.002,120.00--2.75%1,279
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%7,889
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, 20262,200.002,300.002,140.002,250.002,250.004.17%4,095
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%5,235
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, 20262,220.002,260.002,116.802,150.002,150.00-1.83%742
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%1,830
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, 20262,265.002,280.002,140.002,190.002,190.00-5.19%5,403
Jan 29, 20262,300.002,380.002,260.002,310.002,310.001.32%1,433
Jan 28, 20262,195.002,300.002,140.002,280.002,280.006.05%7,304
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%6,916
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