Caledonia Mining Corporation Plc (AIM:CMCL)
London · Delayed Price · Currency is GBP · Price in GBX 1,850.00
0.00 (0.00%)
Aug 25, 2026, 4:02 PM GMT
AIM:CMCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,877.50 | 1,900.00 | 1,800.00 | 1,850.00 | 1,850.00 | - | 1,800 |
| Aug 24, 2026 | 1,881.00 | 1,900.00 | 1,800.00 | 1,850.00 | 1,850.00 | -1.60% | 2,913 |
| Aug 21, 2026 | 1,850.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 3.88% | 5,271 |
| Aug 20, 2026 | 1,800.00 | 1,868.20 | 1,780.00 | 1,820.00 | 1,809.74 | -0.27% | 4,605 |
| Aug 19, 2026 | 1,735.00 | 1,825.00 | 1,700.00 | 1,825.00 | 1,814.71 | 4.89% | 6,857 |
| Aug 18, 2026 | 1,740.00 | 1,850.00 | 1,690.00 | 1,740.00 | 1,730.19 | -0.57% | 23,223 |
| Aug 17, 2026 | 1,705.00 | 1,800.00 | 1,630.00 | 1,750.00 | 1,740.13 | 2.64% | 24,560 |
| Aug 14, 2026 | 1,705.00 | 1,758.68 | 1,675.00 | 1,705.00 | 1,695.39 | 1.79% | 3,655 |
| Aug 13, 2026 | 1,705.00 | 1,775.00 | 1,660.00 | 1,675.00 | 1,665.56 | -2.33% | 2,597 |
| Aug 12, 2026 | 1,660.00 | 1,750.00 | 1,620.00 | 1,715.00 | 1,705.33 | 3.94% | 13,998 |
| Aug 11, 2026 | 1,650.00 | 1,700.00 | 1,600.00 | 1,650.00 | 1,640.70 | - | 7,896 |
| Aug 10, 2026 | 1,640.00 | 1,700.00 | 1,550.00 | 1,650.00 | 1,640.70 | 2.17% | 12,999 |
| Aug 7, 2026 | 1,520.00 | 1,650.00 | 1,450.00 | 1,615.00 | 1,605.89 | 6.25% | 8,861 |
| Aug 6, 2026 | 1,510.00 | 1,590.00 | 1,450.00 | 1,520.00 | 1,511.43 | 1.33% | 2,675 |
| Aug 5, 2026 | 1,460.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,491.54 | 3.09% | 1,886 |
| Aug 4, 2026 | 1,415.00 | 1,500.00 | 1,381.40 | 1,455.00 | 1,446.80 | 4.68% | 4,832 |
| Aug 3, 2026 | 1,395.00 | 1,450.00 | 1,355.00 | 1,390.00 | 1,382.16 | - | 1,029 |
| Jul 31, 2026 | 1,405.00 | 1,448.11 | 1,350.00 | 1,390.00 | 1,382.16 | -0.36% | 1,044 |
| Jul 30, 2026 | 1,385.00 | 1,440.00 | 1,385.00 | 1,395.00 | 1,387.13 | -0.36% | 4,596 |
| Jul 29, 2026 | 1,400.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,392.11 | - | 1,714 |
| Jul 28, 2026 | 1,410.00 | 1,450.00 | 1,350.00 | 1,400.00 | 1,392.11 | -0.71% | 2,087 |
| Jul 27, 2026 | 1,400.00 | 1,450.00 | 1,360.00 | 1,410.00 | 1,402.05 | 1.08% | 217 |
| Jul 24, 2026 | 1,395.00 | 1,440.00 | 1,350.00 | 1,395.00 | 1,387.13 | - | 1,230 |
| Jul 23, 2026 | 1,425.00 | 1,450.00 | 1,389.00 | 1,395.00 | 1,387.13 | -1.41% | 13,724 |
| Jul 22, 2026 | 1,360.00 | 1,427.00 | 1,320.00 | 1,415.00 | 1,407.02 | 5.01% | 8,579 |
| Jul 21, 2026 | 1,275.00 | 1,350.00 | 1,260.00 | 1,347.50 | 1,339.90 | 5.69% | 3,920 |
| Jul 20, 2026 | 1,285.00 | 1,388.00 | 1,275.00 | 1,275.00 | 1,267.81 | - | 9,398 |
| Jul 17, 2026 | 1,310.00 | 1,340.00 | 1,250.00 | 1,275.00 | 1,267.81 | -2.67% | 2,323 |
| Jul 16, 2026 | 1,310.00 | 1,337.50 | 1,280.00 | 1,310.00 | 1,302.61 | - | 4,292 |
| Jul 15, 2026 | 1,325.00 | 1,350.00 | 1,280.00 | 1,310.00 | 1,302.61 | -2.24% | 1,991 |
| Jul 14, 2026 | 1,320.00 | 1,380.00 | 1,280.00 | 1,340.00 | 1,332.44 | 1.52% | 1,996 |
| Jul 13, 2026 | 1,390.00 | 1,400.00 | 1,285.00 | 1,320.00 | 1,312.56 | -5.04% | 8,963 |
| Jul 10, 2026 | 1,410.00 | 1,420.00 | 1,375.00 | 1,390.00 | 1,382.16 | -1.42% | 5,958 |
| Jul 9, 2026 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,402.05 | - | 3,553 |
| Jul 8, 2026 | 1,435.00 | 1,460.00 | 1,410.00 | 1,410.00 | 1,402.05 | -1.74% | 4,402 |
| Jul 7, 2026 | 1,490.00 | 1,530.00 | 1,410.00 | 1,435.00 | 1,426.91 | -4.33% | 1,447 |
| Jul 6, 2026 | 1,500.00 | 1,550.00 | 1,485.00 | 1,500.00 | 1,491.54 | - | 1,504 |
| Jul 3, 2026 | 1,500.00 | 1,550.00 | 1,490.00 | 1,500.00 | 1,491.54 | - | 825 |
| Jul 2, 2026 | 1,500.00 | 1,550.00 | 1,485.00 | 1,500.00 | 1,491.54 | - | 1,684 |
| Jul 1, 2026 | 1,475.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,491.54 | 1.69% | 5,006 |
| Jun 30, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,466.68 | -1.67% | 1,045 |
| Jun 29, 2026 | 1,510.00 | 1,550.00 | 1,455.00 | 1,500.00 | 1,491.54 | -0.66% | 1,296 |
| Jun 26, 2026 | 1,475.00 | 1,550.00 | 1,450.00 | 1,510.00 | 1,501.49 | 2.37% | 660 |
| Jun 25, 2026 | 1,500.00 | 1,520.00 | 1,450.00 | 1,475.00 | 1,466.68 | -2.96% | 1,308 |
| Jun 24, 2026 | 1,530.00 | 1,550.00 | 1,490.00 | 1,520.00 | 1,511.43 | 0.66% | 474 |
| Jun 23, 2026 | 1,555.00 | 1,650.00 | 1,510.00 | 1,510.00 | 1,501.49 | -2.89% | 796 |
| Jun 22, 2026 | 1,550.00 | 1,600.00 | 1,510.00 | 1,555.00 | 1,546.23 | 0.32% | 9,987 |
| Jun 19, 2026 | 1,600.00 | 1,650.00 | 1,502.00 | 1,550.00 | 1,541.26 | -3.13% | 1,719 |
| Jun 18, 2026 | 1,600.00 | 1,650.00 | 1,550.00 | 1,600.00 | 1,590.98 | - | 1,158 |
| Jun 17, 2026 | 1,560.00 | 1,650.00 | 1,520.00 | 1,600.00 | 1,590.98 | 2.56% | 866 |