Caledonia Mining Corporation Plc (AIM:CMCL)
London · Delayed Price · Currency is GBP · Price in GBX 1,371.60
-23.40 (-1.68%)
Jul 27, 2026, 3:57 PM GMT
AIM:CMCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | - | 3.94% | 16 |
| Jul 24, 2026 | 1,395.00 | 1,440.00 | 1,350.00 | 1,395.00 | 1,395.00 | - | 1,230 |
| Jul 23, 2026 | 1,425.00 | 1,450.00 | 1,389.00 | 1,395.00 | 1,395.00 | -1.41% | 13,724 |
| Jul 22, 2026 | 1,360.00 | 1,427.00 | 1,320.00 | 1,415.00 | 1,415.00 | 5.01% | 3,650 |
| Jul 21, 2026 | 1,292.50 | 1,350.00 | 1,260.00 | 1,347.50 | 1,347.50 | 5.69% | 3,619 |
| Jul 20, 2026 | 1,285.00 | 1,388.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 9,398 |
| Jul 17, 2026 | 1,310.00 | 1,340.00 | 1,250.00 | 1,275.00 | 1,275.00 | -2.67% | 2,323 |
| Jul 16, 2026 | 1,310.00 | 1,337.50 | 1,280.00 | 1,310.00 | 1,310.00 | - | 4,292 |
| Jul 15, 2026 | 1,325.00 | 1,350.00 | 1,280.00 | 1,310.00 | 1,310.00 | -2.24% | 1,991 |
| Jul 14, 2026 | 1,320.00 | 1,380.00 | 1,280.00 | 1,340.00 | 1,340.00 | 1.52% | 1,996 |
| Jul 13, 2026 | 1,390.00 | 1,400.00 | 1,285.00 | 1,320.00 | 1,320.00 | -5.04% | 8,963 |
| Jul 10, 2026 | 1,410.00 | 1,420.00 | 1,375.00 | 1,390.00 | 1,390.00 | -1.42% | 5,958 |
| Jul 9, 2026 | 1,400.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 3,553 |
| Jul 8, 2026 | 1,435.00 | 1,460.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.74% | 4,402 |
| Jul 7, 2026 | 1,490.00 | 1,530.00 | 1,410.00 | 1,435.00 | 1,435.00 | -4.33% | 1,447 |
| Jul 6, 2026 | 1,550.00 | 1,550.00 | 1,485.00 | 1,500.00 | 1,500.00 | - | 1,504 |
| Jul 3, 2026 | 1,500.00 | 1,550.00 | 1,490.00 | 1,500.00 | 1,500.00 | - | 825 |
| Jul 2, 2026 | 1,500.00 | 1,550.00 | 1,485.00 | 1,500.00 | 1,500.00 | - | 1,684 |
| Jul 1, 2026 | 1,475.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,500.00 | 1.69% | 5,006 |
| Jun 30, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,475.00 | -1.67% | 1,045 |
| Jun 29, 2026 | 1,470.00 | 1,550.00 | 1,455.00 | 1,500.00 | 1,500.00 | -0.66% | 1,293 |
| Jun 26, 2026 | 1,475.00 | 1,550.00 | 1,450.00 | 1,510.00 | 1,510.00 | 2.37% | 660 |
| Jun 25, 2026 | 1,500.00 | 1,520.00 | 1,450.00 | 1,475.00 | 1,475.00 | -2.96% | 1,308 |
| Jun 24, 2026 | 1,510.80 | 1,550.00 | 1,490.00 | 1,520.00 | 1,520.00 | 0.66% | 474 |
| Jun 23, 2026 | 1,565.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -2.89% | 795 |
| Jun 22, 2026 | 1,550.00 | 1,600.00 | 1,510.00 | 1,555.00 | 1,555.00 | 0.32% | 9,987 |
| Jun 19, 2026 | 1,600.00 | 1,650.00 | 1,502.00 | 1,550.00 | 1,550.00 | -3.13% | 1,719 |
| Jun 18, 2026 | 1,600.00 | 1,650.00 | 1,550.00 | 1,600.00 | 1,600.00 | - | 1,158 |
| Jun 17, 2026 | 1,560.00 | 1,650.00 | 1,520.00 | 1,600.00 | 1,600.00 | 2.56% | 866 |
| Jun 16, 2026 | 1,560.00 | 1,600.00 | 1,525.00 | 1,560.00 | 1,560.00 | - | 2,868 |
| Jun 15, 2026 | 1,475.00 | 1,600.00 | 1,450.00 | 1,560.00 | 1,560.00 | 4.00% | 5,276 |
| Jun 12, 2026 | 1,435.00 | 1,500.00 | 1,420.00 | 1,500.00 | 1,500.00 | 5.26% | 4,472 |
| Jun 11, 2026 | 1,430.00 | 1,450.00 | 1,385.00 | 1,425.00 | 1,425.00 | -0.35% | 5,402 |
| Jun 10, 2026 | 1,490.00 | 1,500.00 | 1,400.00 | 1,430.00 | 1,430.00 | -4.03% | 12,428 |
| Jun 9, 2026 | 1,535.00 | 1,550.00 | 1,499.00 | 1,490.00 | 1,490.00 | -2.93% | 3,449 |
| Jun 8, 2026 | 1,560.00 | 1,570.00 | 1,500.00 | 1,535.00 | 1,535.00 | -0.97% | 5,710 |
| Jun 5, 2026 | 1,585.00 | 1,620.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.21% | 3,764 |
| Jun 4, 2026 | 1,600.00 | 1,620.00 | 1,550.00 | 1,585.00 | 1,585.00 | -1.55% | 1,438 |
| Jun 3, 2026 | 1,670.00 | 1,690.00 | 1,570.00 | 1,610.00 | 1,610.00 | -3.88% | 3,072 |
| Jun 2, 2026 | 1,700.00 | 1,740.00 | 1,650.00 | 1,675.00 | 1,675.00 | -1.47% | 4,341 |
| Jun 1, 2026 | 1,735.00 | 1,790.00 | 1,650.00 | 1,700.00 | 1,700.00 | -0.58% | 72,485 |
| May 29, 2026 | 1,710.00 | 1,764.00 | 1,650.00 | 1,710.00 | 1,710.00 | - | 2,217 |
| May 28, 2026 | 1,710.00 | 1,690.00 | 1,686.00 | 1,710.00 | 1,710.00 | - | 694 |
| 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 |