Caledonia Mining Corporation Plc (AIM:CMCL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,591.00
+41.00 (2.65%)
Nov 6, 2026, 4:01 PM GMT
AIM:CMCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,523.50 | 1,600.00 | 1,500.00 | 1,591.00 | 1,591.00 | 2.65% | 2,437 |
| Nov 5, 2026 | 1,550.00 | 1,600.00 | 1,515.00 | 1,550.00 | 1,550.00 | 2.48% | 1,613 |
| Nov 4, 2026 | 1,512.50 | 1,550.00 | 1,490.00 | 1,512.50 | 1,512.50 | - | 2,271 |
| Nov 3, 2026 | 1,535.00 | 1,554.00 | 1,485.00 | 1,512.50 | 1,512.50 | -1.79% | 1,943 |
| Nov 2, 2026 | 1,550.00 | 1,580.00 | 1,500.00 | 1,540.00 | 1,540.00 | -0.65% | 2,101 |
| Oct 30, 2026 | 1,610.00 | 1,600.00 | 1,500.10 | 1,550.00 | 1,550.00 | -3.73% | 3,256 |
| Oct 29, 2026 | 1,610.00 | 1,619.00 | 1,570.80 | 1,610.00 | 1,610.00 | - | 230 |
| Oct 28, 2026 | 1,610.00 | 1,575.00 | 1,574.80 | 1,610.00 | 1,610.00 | - | 1,001 |
| Oct 27, 2026 | 1,605.00 | 1,640.00 | 1,570.00 | 1,610.00 | 1,610.00 | 0.31% | 1,223 |
| Oct 26, 2026 | 1,610.00 | 1,650.00 | 1,570.00 | 1,605.00 | 1,605.00 | - | 338 |
| Oct 23, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,605.00 | 1,605.00 | -5.87% | 3,291 |
| Oct 22, 2026 | 1,725.00 | 1,730.00 | 1,650.00 | 1,705.00 | 1,705.00 | -1.16% | 1,554 |
| Oct 21, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,725.00 | 1,725.00 | -1.43% | 4,739 |
| Oct 20, 2026 | 1,755.00 | 1,800.00 | 1,710.00 | 1,750.00 | 1,750.00 | -0.57% | 4,380 |
| Oct 19, 2026 | 1,760.00 | 1,800.00 | 1,720.00 | 1,760.00 | 1,760.00 | -0.28% | 1,556 |
| Oct 16, 2026 | 1,735.00 | 1,775.00 | 1,735.00 | 1,765.00 | 1,765.00 | 0.28% | 1,520 |
| Oct 15, 2026 | 1,750.00 | 1,800.00 | 1,720.00 | 1,760.00 | 1,760.00 | -0.85% | 2,383 |
| Oct 14, 2026 | 1,750.00 | 1,810.00 | 1,810.00 | 1,775.00 | 1,775.00 | - | 2,324 |
| Oct 13, 2026 | 1,725.00 | 1,800.00 | 1,700.00 | 1,775.00 | 1,775.00 | 2.90% | 2,835 |
| Oct 12, 2026 | 1,700.00 | 1,750.00 | 1,650.00 | 1,725.00 | 1,725.00 | - | 3,557 |
| Oct 9, 2026 | 1,700.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | -4.17% | 5,990 |
| Oct 8, 2026 | 1,800.00 | 1,850.00 | 1,850.00 | 1,800.00 | 1,800.00 | - | 1,857 |
| Oct 7, 2026 | 1,810.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | -2.70% | 5,507 |
| Oct 6, 2026 | 1,810.00 | 1,850.00 | 1,780.00 | 1,850.00 | 1,850.00 | 2.78% | 753 |
| Oct 5, 2026 | 1,800.00 | 1,850.00 | 1,770.00 | 1,800.00 | 1,800.00 | - | 434 |
| Oct 2, 2026 | 1,725.00 | 1,840.00 | 1,700.00 | 1,800.00 | 1,800.00 | 4.35% | 1,502 |
| Oct 1, 2026 | 1,765.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,725.00 | -2.27% | 4,858 |
| Sep 30, 2026 | 1,765.00 | 1,790.00 | 1,734.20 | 1,765.00 | 1,765.00 | - | 2,953 |
| Sep 29, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,765.00 | 1,765.00 | 0.28% | 223 |
| Sep 28, 2026 | 1,780.00 | 1,850.00 | 1,750.00 | 1,760.00 | 1,760.00 | -3.03% | 1,214 |
| Sep 25, 2026 | 1,780.00 | 1,825.00 | 1,757.80 | 1,815.00 | 1,815.00 | - | 277 |
| Sep 24, 2026 | 1,880.00 | 1,810.00 | 1,810.00 | 1,815.00 | 1,815.00 | -0.82% | 721 |
| Sep 23, 2026 | 1,808.00 | 1,880.00 | 1,760.00 | 1,830.00 | 1,830.00 | 1.39% | 4,106 |
| Sep 22, 2026 | 1,825.00 | 1,850.00 | 1,750.00 | 1,805.00 | 1,805.00 | -1.63% | 1,932 |
| Sep 21, 2026 | 1,880.00 | 1,880.00 | 1,770.00 | 1,835.00 | 1,835.00 | -0.27% | 1,260 |
| Sep 18, 2026 | 1,850.00 | 1,900.00 | 1,800.00 | 1,840.00 | 1,840.00 | -0.41% | 2,513 |
| Sep 17, 2026 | 1,847.50 | 1,895.00 | 1,800.00 | 1,847.50 | 1,847.50 | - | 1,219 |
| Sep 16, 2026 | 1,850.00 | 1,900.00 | 1,800.00 | 1,847.50 | 1,847.50 | -0.14% | 1,312 |
| Sep 15, 2026 | 1,805.00 | 1,900.00 | 1,800.00 | 1,850.00 | 1,850.00 | - | 3,325 |
| Sep 14, 2026 | 1,810.00 | 1,870.00 | 1,870.00 | 1,850.00 | 1,850.00 | -1.60% | 8,214 |
| Sep 11, 2026 | 1,887.50 | 1,950.00 | 1,815.00 | 1,880.00 | 1,880.00 | -0.79% | 4,563 |
| Sep 10, 2026 | 1,905.00 | 1,950.00 | 1,840.00 | 1,895.00 | 1,895.00 | -0.52% | 2,662 |
| Sep 9, 2026 | 1,900.00 | 1,950.00 | 1,850.00 | 1,905.00 | 1,905.00 | 0.26% | 1,143 |
| Sep 8, 2026 | 1,928.00 | 1,950.00 | 1,850.00 | 1,900.00 | 1,900.00 | - | 270 |
| Sep 7, 2026 | 1,900.00 | 1,950.00 | 1,850.00 | 1,900.00 | 1,900.00 | 0.26% | 1,518 |
| Sep 4, 2026 | 1,905.00 | 1,950.00 | 1,840.00 | 1,895.00 | 1,895.00 | -0.52% | 1,189 |
| Sep 3, 2026 | 1,830.00 | 1,890.00 | 1,890.00 | 1,905.00 | 1,905.00 | 2.70% | 2,189 |
| Sep 2, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,855.00 | 1,855.00 | -0.80% | 3,406 |
| Sep 1, 2026 | 1,900.00 | 1,950.00 | 1,840.00 | 1,870.00 | 1,870.00 | -1.58% | 5,712 |
| Aug 28, 2026 | 1,900.00 | 2,000.00 | 1,850.00 | 1,900.00 | 1,900.00 | 1.60% | 7,921 |