Caledonia Mining Corporation Plc (AIM:CMCL)
London · Delayed Price · Currency is GBP · Price in GBX 1,690.00
-20.00 (-1.17%)
May 28, 2026, 4:09 PM GMT
AIM:CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,686.00 | 1,690.00 | 1,686.00 | 1,690.00 | - | -1.17% | 1,284 |
| May 27, 2026 | 1,710.00 | 1,770.00 | 1,650.00 | 1,710.00 | 1,710.00 | - | 4,649 |
| May 26, 2026 | 1,745.00 | 1,790.00 | 1,650.00 | 1,710.00 | 1,710.00 | -1.44% | 4,531 |
| May 22, 2026 | 1,745.00 | 1,780.00 | 1,700.00 | 1,735.00 | 1,735.00 | 0.03% | 232 |
| May 21, 2026 | 1,745.00 | 1,790.00 | 1,700.00 | 1,745.00 | 1,734.56 | - | 867 |
| May 20, 2026 | 1,735.00 | 1,790.00 | 1,702.50 | 1,745.00 | 1,734.56 | 0.58% | 1,010 |
| May 19, 2026 | 1,750.00 | 1,810.00 | 1,700.00 | 1,735.00 | 1,724.62 | -0.86% | 2,045 |
| May 18, 2026 | 1,725.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,739.53 | 1.45% | 23,087 |
| May 15, 2026 | 1,825.00 | 1,850.00 | 1,700.00 | 1,725.00 | 1,714.68 | -5.48% | 2,743 |
| May 14, 2026 | 1,810.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,814.08 | 1.11% | 1,306 |
| May 13, 2026 | 1,805.00 | 1,900.00 | 1,770.00 | 1,805.00 | 1,794.20 | 0.56% | 6,777 |
| May 12, 2026 | 1,795.00 | 1,850.00 | 1,740.00 | 1,795.00 | 1,784.26 | - | 5,391 |
| May 11, 2026 | 1,760.00 | 1,850.00 | 1,730.00 | 1,795.00 | 1,784.26 | 1.99% | 6,358 |
| May 8, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,760.00 | 1,749.47 | 1.15% | 774 |
| May 7, 2026 | 1,715.00 | 1,780.00 | 1,660.00 | 1,740.00 | 1,729.59 | 0.58% | 5,007 |
| May 6, 2026 | 1,640.00 | 1,780.00 | 1,615.00 | 1,730.00 | 1,719.65 | 5.49% | 3,880 |
| May 5, 2026 | 1,640.00 | 1,680.00 | 1,600.00 | 1,640.00 | 1,630.18 | -3.81% | 3,458 |
| May 1, 2026 | 1,690.00 | 1,736.88 | 1,650.00 | 1,705.00 | 1,694.79 | 0.89% | 1,115 |
| Apr 30, 2026 | 1,675.00 | 1,730.00 | 1,650.00 | 1,690.00 | 1,679.88 | - | 1,440 |
| Apr 29, 2026 | 1,705.00 | 1,750.00 | 1,670.00 | 1,690.00 | 1,679.88 | -0.88% | 4,089 |
| Apr 28, 2026 | 1,830.00 | 1,875.00 | 1,700.00 | 1,705.00 | 1,694.79 | -8.58% | 5,074 |
| Apr 27, 2026 | 1,840.00 | 1,930.00 | 1,800.00 | 1,865.00 | 1,853.84 | 2.75% | 5,139 |
| Apr 24, 2026 | 1,825.00 | 1,850.00 | 1,780.00 | 1,815.00 | 1,804.14 | -0.55% | 4,251 |
| Apr 23, 2026 | 1,850.00 | 1,875.00 | 1,800.00 | 1,825.00 | 1,814.08 | -1.35% | 2,929 |
| Apr 22, 2026 | 1,875.00 | 1,947.00 | 1,800.00 | 1,850.00 | 1,838.93 | -3.14% | 403 |
| Apr 21, 2026 | 1,915.00 | 1,980.00 | 1,840.00 | 1,910.00 | 1,898.57 | 0.53% | 1,422 |
| Apr 20, 2026 | 1,925.00 | 1,950.00 | 1,850.00 | 1,900.00 | 1,888.63 | -1.81% | 1,928 |
| Apr 17, 2026 | 1,885.00 | 1,970.00 | 1,812.80 | 1,935.00 | 1,923.42 | 2.93% | 17,262 |
| Apr 16, 2026 | 1,880.00 | 1,950.00 | 1,810.00 | 1,880.00 | 1,868.75 | - | 1,707 |
| Apr 15, 2026 | 1,875.00 | 1,950.00 | 1,810.00 | 1,880.00 | 1,868.75 | -0.53% | 935 |
| Apr 14, 2026 | 1,855.00 | 1,920.00 | 1,812.20 | 1,890.00 | 1,878.69 | 0.53% | 1,597 |
| Apr 13, 2026 | 1,860.00 | 1,900.00 | 1,800.00 | 1,880.00 | 1,868.75 | 1.08% | 1,721 |
| Apr 10, 2026 | 1,850.00 | 1,900.00 | 1,802.00 | 1,860.00 | 1,848.87 | 0.54% | 5,900 |
| Apr 9, 2026 | 1,850.00 | 1,920.00 | 1,800.00 | 1,850.00 | 1,838.93 | - | 6,504 |
| Apr 8, 2026 | 1,835.00 | 1,920.00 | 1,800.00 | 1,850.00 | 1,838.93 | 4.23% | 6,556 |
| Apr 7, 2026 | 1,780.00 | 1,880.00 | 1,750.00 | 1,775.00 | 1,764.38 | 1.43% | 3,525 |
| Apr 2, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,739.53 | 1.48% | 5,451 |
| Apr 1, 2026 | 1,710.00 | 1,790.90 | 1,670.00 | 1,735.00 | 1,714.09 | 2.06% | 5,513 |
| Mar 31, 2026 | 1,710.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,679.52 | -0.58% | 2,669 |
| Mar 30, 2026 | 1,655.00 | 1,800.00 | 1,610.00 | 1,710.00 | 1,689.40 | 3.32% | 13,388 |
| Mar 27, 2026 | 1,670.00 | 1,740.00 | 1,605.00 | 1,655.00 | 1,635.06 | -1.78% | 3,432 |
| Mar 26, 2026 | 1,745.00 | 1,770.00 | 1,630.00 | 1,685.00 | 1,664.70 | -3.44% | 2,249 |
| Mar 25, 2026 | 1,695.00 | 1,780.00 | 1,670.00 | 1,745.00 | 1,723.97 | 2.95% | 1,303 |
| Mar 24, 2026 | 1,650.00 | 1,717.50 | 1,650.00 | 1,695.00 | 1,674.58 | 3.04% | 2,054 |
| Mar 23, 2026 | 1,605.00 | 1,680.00 | 1,550.00 | 1,645.00 | 1,625.18 | 0.30% | 11,804 |
| Mar 20, 2026 | 1,690.00 | 1,770.00 | 1,600.00 | 1,640.00 | 1,620.24 | -2.38% | 9,184 |
| Mar 19, 2026 | 1,790.00 | 1,830.00 | 1,660.00 | 1,680.00 | 1,659.76 | -7.95% | 60,183 |
| Mar 18, 2026 | 1,905.00 | 1,950.00 | 1,750.00 | 1,825.00 | 1,803.01 | -5.19% | 8,672 |
| Mar 17, 2026 | 1,930.00 | 2,000.00 | 1,900.00 | 1,925.00 | 1,901.81 | 0.26% | 3,860 |
| Mar 16, 2026 | 1,935.00 | 1,980.00 | 1,860.00 | 1,920.00 | 1,896.87 | -1.54% | 7,416 |