Skip to main content
logo
Caledonia Mining Corporation Plc (AIM:CMCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,680.00
-80.00 (-2.90%)
Oct 10, 2025, 5:14 PM GMT+1

AIM:CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20251,765.001,815.001,720.001,780.001,769.650.28%18,436
Aug 20, 20251,776.001,800.001,700.001,775.001,764.68-1.39%2,677
Aug 19, 20251,750.001,830.001,750.001,800.001,789.531.98%9,851
Aug 18, 20251,712.001,780.001,680.001,765.001,754.732.92%7,973
Aug 15, 20251,716.001,750.001,680.001,715.001,705.02-0.29%2,044
Aug 14, 20251,700.001,780.001,660.001,720.001,710.006.17%6,685
Aug 13, 20251,650.001,663.401,600.001,620.001,610.581.25%5,250
Aug 12, 20251,600.501,640.001,550.001,600.001,590.69-1.54%3,202
Aug 11, 20251,744.801,800.001,600.001,625.001,615.55-5.80%13,686
Aug 8, 20251,690.001,768.001,650.001,725.001,714.972.99%7,006
Aug 7, 20251,600.001,700.001,600.001,675.001,665.263.72%3,320
Aug 6, 20251,630.001,650.001,550.001,615.001,605.612.54%4,729
Aug 5, 20251,582.501,600.001,520.001,575.001,565.842.61%4,077
Aug 4, 20251,533.001,565.001,480.001,535.001,526.071.99%4,008
Aug 1, 20251,452.671,535.001,430.001,505.001,496.253.79%8,211