Caledonia Mining Corporation Plc (AIM:CMCL)
London · Delayed Price · Currency is GBP · Price in GBX 1,935.00
+55.00 (2.93%)
Apr 17, 2026, 5:00 PM GMT
AIM:CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 2,250.00 | 2,320.00 | 2,200.00 | 2,290.00 | 2,276.13 | 1.78% | 4,230 |
| Feb 23, 2026 | 2,170.00 | 2,300.00 | 2,140.00 | 2,250.00 | 2,236.37 | 4.17% | 4,097 |
| Feb 20, 2026 | 2,150.00 | 2,200.00 | 2,100.00 | 2,160.00 | 2,146.91 | 0.93% | 13,428 |
| Feb 19, 2026 | 2,140.00 | 2,200.00 | 2,080.00 | 2,140.00 | 2,127.04 | 0.94% | 15,735 |
| Feb 18, 2026 | 2,120.00 | 2,160.00 | 2,075.00 | 2,120.00 | 2,107.16 | -1.40% | 5,127 |
| Feb 17, 2026 | 2,150.00 | 2,200.00 | 2,100.00 | 2,150.00 | 2,136.98 | - | 6,232 |
| Feb 16, 2026 | 2,120.00 | 2,194.00 | 2,100.00 | 2,150.00 | 2,136.98 | 0.94% | 850 |
| Feb 13, 2026 | 2,150.00 | 2,160.00 | 2,040.00 | 2,130.00 | 2,117.10 | -0.93% | 4,653 |
| Feb 12, 2026 | 2,170.00 | 2,260.00 | 2,100.00 | 2,150.00 | 2,136.98 | - | 1,081 |
| Feb 11, 2026 | 2,160.00 | 2,260.00 | 2,100.00 | 2,150.00 | 2,136.98 | - | 2,343 |
| Feb 10, 2026 | 2,200.00 | 2,260.00 | 2,116.80 | 2,150.00 | 2,136.98 | -1.83% | 1,085 |
| Feb 9, 2026 | 2,100.00 | 2,229.00 | 2,040.00 | 2,190.00 | 2,176.73 | 6.31% | 2,202 |
| Feb 6, 2026 | 2,030.00 | 2,100.00 | 2,000.00 | 2,060.00 | 2,047.52 | -1.90% | 2,214 |
| Feb 5, 2026 | 2,100.00 | 2,160.00 | 2,000.00 | 2,100.00 | 2,087.28 | -2.78% | 2,711 |
| Feb 4, 2026 | 2,150.00 | 2,200.00 | 2,100.00 | 2,160.00 | 2,146.91 | 2.86% | 2,230 |