Caledonia Mining Corporation Plc (AIM:CMCL)
London · Delayed Price · Currency is GBP · Price in GBX 1,800.00
+60.00 (3.45%)
May 8, 2026, 3:57 PM GMT
AIM:CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - | -1.72% | 225 |
| May 7, 2026 | 1,715.00 | 1,780.00 | 1,660.00 | 1,740.00 | 1,740.00 | 0.58% | 5,007 |
| May 6, 2026 | 1,640.00 | 1,780.00 | 1,615.00 | 1,730.00 | 1,730.00 | 5.49% | 3,880 |
| May 5, 2026 | 1,640.00 | 1,680.00 | 1,600.00 | 1,640.00 | 1,640.00 | -3.81% | 3,458 |
| May 1, 2026 | 1,690.00 | 1,736.88 | 1,650.00 | 1,705.00 | 1,705.00 | 0.89% | 1,115 |
| Apr 30, 2026 | 1,695.00 | 1,730.00 | 1,650.00 | 1,690.00 | 1,690.00 | - | 1,439 |
| Apr 29, 2026 | 1,705.00 | 1,750.00 | 1,670.00 | 1,690.00 | 1,690.00 | -0.88% | 4,089 |
| Apr 28, 2026 | 1,830.00 | 1,875.00 | 1,700.00 | 1,705.00 | 1,705.00 | -8.58% | 5,074 |
| Apr 27, 2026 | 1,870.00 | 1,930.00 | 1,800.00 | 1,865.00 | 1,865.00 | 2.75% | 2,639 |
| Apr 24, 2026 | 1,825.00 | 1,850.00 | 1,780.00 | 1,815.00 | 1,815.00 | -0.55% | 4,251 |
| Apr 23, 2026 | 1,850.00 | 1,875.00 | 1,800.00 | 1,825.00 | 1,825.00 | -1.35% | 2,929 |
| Apr 22, 2026 | 1,875.00 | 1,947.00 | 1,800.00 | 1,850.00 | 1,850.00 | -3.14% | 403 |
| Apr 21, 2026 | 1,915.00 | 1,980.00 | 1,840.00 | 1,910.00 | 1,910.00 | 0.53% | 1,422 |
| Apr 20, 2026 | 1,925.00 | 1,950.00 | 1,850.00 | 1,900.00 | 1,900.00 | -1.81% | 1,928 |
| Apr 17, 2026 | 1,885.00 | 1,970.00 | 1,812.80 | 1,935.00 | 1,935.00 | 2.93% | 17,262 |
| Apr 16, 2026 | 1,880.00 | 1,950.00 | 1,810.00 | 1,880.00 | 1,880.00 | - | 1,707 |
| Apr 15, 2026 | 1,875.00 | 1,950.00 | 1,810.00 | 1,880.00 | 1,880.00 | -0.53% | 935 |
| Apr 14, 2026 | 1,855.00 | 1,920.00 | 1,812.20 | 1,890.00 | 1,890.00 | 0.53% | 1,597 |
| Apr 13, 2026 | 1,840.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1.08% | 1,722 |
| Apr 10, 2026 | 1,850.00 | 1,900.00 | 1,802.00 | 1,860.00 | 1,860.00 | 0.54% | 5,900 |
| Apr 9, 2026 | 1,850.00 | 1,920.00 | 1,800.00 | 1,850.00 | 1,850.00 | - | 6,504 |
| Apr 8, 2026 | 1,835.00 | 1,920.00 | 1,800.00 | 1,850.00 | 1,850.00 | 4.23% | 6,556 |
| Apr 7, 2026 | 1,780.00 | 1,880.00 | 1,750.00 | 1,775.00 | 1,775.00 | 1.43% | 3,525 |
| Apr 2, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 0.86% | 5,451 |
| Apr 1, 2026 | 1,710.00 | 1,790.90 | 1,670.00 | 1,735.00 | 1,724.49 | 2.06% | 5,513 |
| Mar 31, 2026 | 1,710.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,689.70 | -0.58% | 2,669 |
| Mar 30, 2026 | 1,655.00 | 1,800.00 | 1,610.00 | 1,710.00 | 1,699.64 | 3.32% | 13,388 |
| Mar 27, 2026 | 1,670.00 | 1,740.00 | 1,605.00 | 1,655.00 | 1,644.97 | -1.78% | 3,432 |
| Mar 26, 2026 | 1,745.00 | 1,770.00 | 1,630.00 | 1,685.00 | 1,674.79 | -3.44% | 2,249 |
| Mar 25, 2026 | 1,695.00 | 1,780.00 | 1,670.00 | 1,745.00 | 1,734.43 | 2.95% | 1,303 |
| Mar 24, 2026 | 1,650.00 | 1,717.50 | 1,650.00 | 1,695.00 | 1,684.73 | 3.04% | 2,054 |
| Mar 23, 2026 | 1,605.00 | 1,680.00 | 1,550.00 | 1,645.00 | 1,635.03 | 0.30% | 11,804 |
| Mar 20, 2026 | 1,690.00 | 1,770.00 | 1,600.00 | 1,640.00 | 1,630.06 | -2.38% | 9,184 |
| Mar 19, 2026 | 1,790.00 | 1,830.00 | 1,660.00 | 1,680.00 | 1,669.82 | -7.95% | 60,183 |
| Mar 18, 2026 | 1,905.00 | 1,950.00 | 1,750.00 | 1,825.00 | 1,813.94 | -5.19% | 8,672 |
| Mar 17, 2026 | 1,930.00 | 2,000.00 | 1,900.00 | 1,925.00 | 1,913.34 | 0.26% | 3,860 |
| Mar 16, 2026 | 1,935.00 | 1,980.00 | 1,860.00 | 1,920.00 | 1,908.37 | -1.54% | 7,416 |
| Mar 13, 2026 | 1,950.00 | 2,000.00 | 1,900.00 | 1,950.00 | 1,938.19 | -0.51% | 89,926 |
| Mar 12, 2026 | 1,960.00 | 2,020.00 | 1,900.00 | 1,960.00 | 1,948.13 | 0.51% | 2,021 |
| Mar 11, 2026 | 1,970.00 | 2,040.00 | 1,900.00 | 1,950.00 | 1,938.19 | -2.01% | 28,597 |
| Mar 10, 2026 | 1,940.00 | 2,040.00 | 1,900.00 | 1,990.00 | 1,977.94 | 3.11% | 2,595 |
| Mar 9, 2026 | 1,970.00 | 2,040.00 | 1,860.00 | 1,930.00 | 1,918.31 | -4.46% | 8,240 |
| Mar 6, 2026 | 2,150.00 | 2,180.00 | 1,960.00 | 2,020.00 | 2,007.76 | -7.34% | 9,929 |
| Mar 5, 2026 | 2,250.00 | 2,300.00 | 2,120.00 | 2,180.00 | 2,166.79 | -3.54% | 1,472 |
| Mar 4, 2026 | 2,200.00 | 2,260.00 | 2,188.50 | 2,260.00 | 2,246.31 | 3.20% | 1,114 |
| Mar 3, 2026 | 2,400.00 | 2,440.00 | 2,140.00 | 2,190.00 | 2,176.73 | -8.37% | 6,219 |
| Mar 2, 2026 | 2,410.00 | 2,500.00 | 2,360.00 | 2,390.00 | 2,375.52 | -0.42% | 9,384 |
| Feb 27, 2026 | 2,350.00 | 2,440.00 | 2,340.00 | 2,400.00 | 2,385.46 | 4.35% | 6,946 |
| Feb 26, 2026 | 2,290.00 | 2,340.00 | 2,260.00 | 2,300.00 | 2,286.07 | 0.44% | 1,339 |
| Feb 25, 2026 | 2,290.00 | 2,340.00 | 2,240.00 | 2,290.00 | 2,276.13 | - | 1,845 |