Caledonia Mining Corporation Plc (AIM:CMCL)
London · Delayed Price · Currency is GBP · Price in GBX 1,765.00
+5.00 (0.28%)
Oct 16, 2026, 3:01 PM GMT
AIM:CMCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,735.00 | 1,775.00 | 1,735.00 | 1,765.00 | 1,765.00 | 0.28% | 1,562 |
| 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 |
| Aug 27, 2026 | 1,850.00 | 1,900.00 | 1,800.00 | 1,870.00 | 1,870.00 | 1.08% | 2,918 |
| Aug 26, 2026 | 1,850.00 | 1,894.00 | 1,825.00 | 1,850.00 | 1,850.00 | - | 1,336 |
| 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 |