Caledonia Mining Corporation Plc (AIM:CMCL)
London · Delayed Price · Currency is GBP · Price in GBX 2,130.00
-20.00 (-0.93%)
Feb 13, 2026, 4:56 PM GMT
AIM:CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2,150.00 | 2,160.00 | 2,058.00 | 2,060.00 | - | -4.19% | 1,517 |
| Feb 12, 2026 | 2,170.00 | 2,260.00 | 2,100.00 | 2,150.00 | 2,150.00 | - | 1,081 |
| Feb 11, 2026 | 2,160.00 | 2,260.00 | 2,100.00 | 2,150.00 | 2,150.00 | - | 2,343 |
| Feb 10, 2026 | 2,220.00 | 2,260.00 | 2,116.80 | 2,150.00 | 2,150.00 | -1.83% | 742 |
| Feb 9, 2026 | 2,100.00 | 2,229.00 | 2,040.00 | 2,190.00 | 2,190.00 | 6.31% | 2,202 |
| Feb 6, 2026 | 2,030.00 | 2,100.00 | 2,000.00 | 2,060.00 | 2,060.00 | -1.90% | 2,214 |
| Feb 5, 2026 | 2,100.00 | 2,160.00 | 2,000.00 | 2,100.00 | 2,100.00 | -2.78% | 2,711 |
| Feb 4, 2026 | 2,150.00 | 2,200.00 | 2,100.00 | 2,160.00 | 2,160.00 | 2.86% | 1,830 |
| Feb 3, 2026 | 2,000.00 | 2,200.00 | 1,960.00 | 2,100.00 | 2,100.00 | 5.00% | 4,561 |
| Feb 2, 2026 | 2,090.00 | 2,100.00 | 1,900.00 | 2,000.00 | 2,000.00 | -8.68% | 7,509 |
| Jan 30, 2026 | 2,265.00 | 2,280.00 | 2,140.00 | 2,190.00 | 2,190.00 | -5.19% | 5,403 |
| Jan 29, 2026 | 2,300.00 | 2,380.00 | 2,260.00 | 2,310.00 | 2,310.00 | 1.32% | 1,433 |
| Jan 28, 2026 | 2,195.00 | 2,300.00 | 2,140.00 | 2,280.00 | 2,280.00 | 6.05% | 7,304 |
| Jan 27, 2026 | 2,280.00 | 2,360.00 | 2,120.00 | 2,150.00 | 2,150.00 | -5.70% | 4,617 |
| Jan 26, 2026 | 2,200.00 | 2,440.00 | 2,200.00 | 2,280.00 | 2,280.00 | 3.64% | 6,916 |
| Jan 23, 2026 | 2,239.00 | 2,240.00 | 2,160.00 | 2,200.00 | 2,200.00 | 0.46% | 1,282 |
| Jan 22, 2026 | 2,120.00 | 2,200.00 | 2,080.00 | 2,190.00 | 2,190.00 | 0.46% | 2,401 |
| Jan 21, 2026 | 2,080.00 | 2,180.00 | 2,000.00 | 2,180.00 | 2,180.00 | 1.87% | 6,194 |
| Jan 20, 2026 | 2,000.00 | 2,200.00 | 1,940.00 | 2,140.00 | 2,140.00 | 9.18% | 26,988 |
| Jan 19, 2026 | 2,010.00 | 2,060.00 | 1,920.00 | 1,960.00 | 1,960.00 | - | 6,398 |
| Jan 16, 2026 | 2,010.00 | 2,100.00 | 1,943.60 | 1,960.00 | 1,960.00 | -2.00% | 8,854 |
| Jan 15, 2026 | 2,440.00 | 2,440.00 | 1,940.00 | 2,000.00 | 2,000.00 | -17.70% | 20,601 |
| Jan 14, 2026 | 2,430.00 | 2,460.00 | 2,305.00 | 2,430.00 | 2,430.00 | -0.41% | 4,699 |
| Jan 13, 2026 | 2,330.00 | 2,460.00 | 2,300.00 | 2,440.00 | 2,440.00 | 7.96% | 8,295 |
| Jan 12, 2026 | 2,170.00 | 2,300.00 | 2,140.00 | 2,260.00 | 2,260.00 | 4.15% | 4,863 |
| Jan 9, 2026 | 2,130.00 | 2,220.00 | 2,100.00 | 2,170.00 | 2,170.00 | 1.88% | 1,829 |
| Jan 8, 2026 | 2,100.00 | 2,160.00 | 2,040.00 | 2,130.00 | 2,130.00 | 3.90% | 2,125 |
| Jan 7, 2026 | 2,080.00 | 2,160.00 | 2,010.00 | 2,050.00 | 2,050.00 | -0.49% | 2,989 |
| Jan 6, 2026 | 2,020.00 | 2,100.00 | 1,960.00 | 2,060.00 | 2,060.00 | 2.49% | 3,402 |
| Jan 5, 2026 | 1,950.00 | 2,060.00 | 1,900.00 | 2,010.00 | 2,010.00 | 3.08% | 1,823 |
| Jan 2, 2026 | 1,970.00 | 2,000.00 | 1,900.00 | 1,950.00 | 1,950.00 | -1.02% | 1,023 |
| Dec 31, 2025 | 1,960.00 | 2,000.00 | 1,940.00 | 1,970.00 | 1,970.00 | -0.51% | 501 |
| Dec 30, 2025 | 1,950.00 | 2,015.00 | 1,916.00 | 1,980.00 | 1,980.00 | 1.54% | 2,460 |
| Dec 29, 2025 | 2,000.00 | 2,020.00 | 1,910.00 | 1,950.00 | 1,950.00 | -2.50% | 4,104 |
| Dec 24, 2025 | 1,983.60 | 2,040.00 | 1,980.00 | 2,000.00 | 2,000.00 | -0.50% | 1,295 |
| Dec 23, 2025 | 1,989.60 | 2,060.00 | 1,981.00 | 2,010.00 | 2,010.00 | -0.99% | 4,772 |
| Dec 22, 2025 | 1,980.00 | 2,060.00 | 1,951.00 | 2,030.00 | 2,030.00 | 3.05% | 4,756 |
| Dec 19, 2025 | 1,835.00 | 2,000.00 | 1,859.50 | 1,970.00 | 1,970.00 | 9.75% | 11,711 |
| Dec 18, 2025 | 1,795.00 | 1,840.00 | 1,750.00 | 1,795.00 | 1,795.00 | - | 771 |
| Dec 17, 2025 | 1,790.00 | 1,840.00 | 1,750.00 | 1,795.00 | 1,795.00 | -0.28% | 3,742 |
| Dec 16, 2025 | 1,850.00 | 1,880.00 | 1,760.00 | 1,800.00 | 1,800.00 | -3.23% | 1,957 |
| Dec 15, 2025 | 1,905.00 | 1,950.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.36% | 2,129 |
| Dec 12, 2025 | 1,860.00 | 1,950.00 | 1,860.00 | 1,905.00 | 1,905.00 | 2.97% | 2,368 |
| Dec 11, 2025 | 1,808.80 | 1,900.00 | 1,780.80 | 1,850.00 | 1,850.00 | 1.65% | 3,174 |
| Dec 10, 2025 | 1,820.00 | 1,852.00 | 1,807.00 | 1,820.00 | 1,820.00 | - | 1,519 |
| Dec 9, 2025 | 1,800.00 | 1,860.00 | 1,760.00 | 1,820.00 | 1,820.00 | 1.11% | 2,519 |
| Dec 8, 2025 | 1,830.00 | 1,860.00 | 1,780.00 | 1,800.00 | 1,800.00 | -1.64% | 1,333 |
| Dec 5, 2025 | 1,850.00 | 1,900.00 | 1,800.00 | 1,830.00 | 1,830.00 | - | 4,023 |
| Dec 4, 2025 | 1,835.60 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -2.14% | 6,949 |
| Dec 3, 2025 | 1,885.00 | 1,880.00 | 1,770.00 | 1,870.00 | 1,870.00 | - | 5,973 |