Caledonia Mining Corporation (DI) (CMCL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Caledonia Mining Corporation (DI)

Date Open High Low Close* Volume
22/11/2024 887.50p 920.00p 875.00p 900.00p 3616
21/11/2024 880.00p 890.00p 880.00p 885.00p 3120
20/11/2024 887.50p 897.00p 875.00p 885.00p 5188
19/11/2024 905.00p 920.00p 884.00p 887.50p 7019
18/11/2024 905.00p 920.00p 901.00p 905.00p 1266
15/11/2024 910.00p 920.00p 903.00p 907.50p 3640
14/11/2024 975.00p 1,000.00p 895.00p 910.00p 6023
13/11/2024 990.00p 1,000.00p 952.50p 975.00p 8124
12/11/2024 1,055.00p 1,055.00p 1,000.00p 1,010.00p 10049
11/11/2024 1,170.00p 1,190.00p 1,050.00p 1,055.00p 12315
08/11/2024 1,170.00p 1,170.00p 1,160.00p 1,170.00p 354
07/11/2024 1,140.00p 1,170.00p 1,120.00p 1,120.00p 3482
06/11/2024 1,135.00p 1,170.00p 1,100.00p 1,135.00p 3255
05/11/2024 1,160.00p 1,160.00p 1,114.00p 1,135.00p 1625
04/11/2024 1,160.00p 1,190.00p 1,130.00p 1,160.00p 224
01/11/2024 1,180.00p 1,200.00p 1,144.00p 1,165.00p 4644
31/10/2024 1,185.00p 1,206.00p 1,154.20p 1,185.00p 163
30/10/2024 1,195.00p 1,195.00p 1,154.20p 1,185.00p 2106
29/10/2024 1,175.00p 1,200.00p 1,170.00p 1,195.00p 2333
28/10/2024 1,215.00p 1,215.00p 1,175.00p 1,175.00p 7713
25/10/2024 1,245.00p 1,250.00p 1,200.00p 1,215.00p 5443
24/10/2024 1,280.00p 1,290.00p 1,233.20p 1,250.00p 3846
23/10/2024 1,265.00p 1,304.84p 1,250.00p 1,290.00p 10855
22/10/2024 1,245.00p 1,280.00p 1,190.00p 1,260.00p 5022
21/10/2024 1,245.00p 1,270.00p 1,223.00p 1,245.00p 3329
18/10/2024 1,235.00p 1,244.00p 1,222.00p 1,235.00p 656
17/10/2024 1,215.00p 1,267.00p 1,215.00p 1,235.00p 9348
16/10/2024 1,175.00p 1,229.00p 1,150.00p 1,215.00p 11871
15/10/2024 1,170.00p 1,190.00p 1,168.00p 1,170.00p 363
14/10/2024 1,175.00p 1,200.00p 1,150.00p 1,170.00p 6843
11/10/2024 1,155.00p 1,180.00p 1,153.00p 1,175.00p 3228
10/10/2024 1,155.00p 1,180.00p 1,151.00p 1,155.00p 2479
09/10/2024 1,165.00p 1,200.00p 1,150.00p 1,155.00p 8834
08/10/2024 1,130.00p 1,170.00p 1,110.00p 1,150.00p 12229
07/10/2024 1,130.00p 1,150.00p 1,125.00p 1,130.00p 4265
04/10/2024 1,130.00p 1,150.00p 1,125.00p 1,130.00p 1142
03/10/2024 1,130.00p 1,150.00p 1,127.00p 1,130.00p 1419
02/10/2024 1,105.00p 1,150.00p 1,100.00p 1,130.00p 4478
01/10/2024 1,090.00p 1,120.00p 1,068.00p 1,105.00p 12356
30/09/2024 1,080.00p 1,100.00p 1,040.00p 1,060.00p 7368
27/09/2024 1,030.00p 1,080.00p 1,027.60p 1,080.00p 5120
26/09/2024 1,025.00p 1,060.00p 1,010.00p 1,035.00p 12588
25/09/2024 1,010.00p 1,040.00p 1,001.00p 1,025.00p 6855
24/09/2024 1,015.00p 1,015.00p 980.00p 1,010.00p 1677
23/09/2024 1,015.00p 1,039.50p 998.00p 1,015.00p 398
20/09/2024 1,015.00p 1,036.00p 980.00p 1,015.00p 1510
19/09/2024 1,020.00p 1,050.00p 980.00p 1,020.00p 2664
18/09/2024 1,020.00p 1,040.00p 1,000.00p 1,020.00p 420
17/09/2024 1,020.00p 1,040.00p 1,010.00p 1,020.00p 2896
16/09/2024 1,020.00p 1,041.00p 1,000.00p 1,020.00p 1756
13/09/2024 980.00p 1,041.00p 980.00p 1,020.00p 2278
12/09/2024 960.00p 999.60p 940.00p 980.00p 1411
11/09/2024 955.00p 1,001.78p 930.00p 955.00p 3054
10/09/2024 955.00p 980.00p 930.00p 955.00p 5800
09/09/2024 955.00p 980.00p 930.00p 955.00p 6
06/09/2024 955.00p 955.00p 940.00p 955.00p 11
05/09/2024 955.00p 970.00p 955.00p 955.00p 1546
04/09/2024 955.00p 980.00p 935.00p 955.00p 596
03/09/2024 975.00p 990.00p 950.00p 970.00p 3756
02/09/2024 975.00p 979.50p 967.50p 975.00p 1247
30/08/2024 975.00p 985.50p 967.50p 975.00p 751
29/08/2024 975.00p 975.00p 964.50p 975.00p 7851
28/08/2024 975.00p 988.20p 964.50p 975.00p 3073
27/08/2024 960.00p 990.00p 960.00p 975.00p 1747
23/08/2024 950.00p 966.00p 930.00p 950.00p 6763
22/08/2024 950.00p 970.00p 941.00p 950.00p 415
21/08/2024 910.00p 970.50p 910.00p 950.00p 3891
20/08/2024 880.00p 920.00p 880.00p 910.00p 4165
19/08/2024 870.00p 886.00p 858.00p 870.00p 922
16/08/2024 855.00p 890.00p 840.00p 870.00p 2684
15/08/2024 855.00p 875.00p 840.00p 855.00p 1672
14/08/2024 855.00p 855.00p 837.50p 855.00p 1956
13/08/2024 850.00p 876.40p 838.00p 850.00p 477
12/08/2024 845.00p 880.00p 820.00p 850.00p 703
09/08/2024 835.00p 836.00p 810.00p 835.00p 3799
08/08/2024 835.00p 836.00p 835.00p 835.00p 12647
07/08/2024 835.00p 838.00p 815.00p 835.00p 649
06/08/2024 835.00p 837.00p 812.75p 835.00p 932
05/08/2024 890.00p 898.80p 830.00p 835.00p 6293
02/08/2024 890.00p 899.00p 880.00p 890.00p 4589
01/08/2024 890.00p 898.80p 880.00p 890.00p 1271
31/07/2024 890.00p 898.80p 890.00p 890.00p 211
30/07/2024 890.00p 898.00p 885.00p 890.00p 826
29/07/2024 875.00p 900.00p 875.00p 890.00p 737
26/07/2024 875.00p 877.00p 869.23p 875.00p 2049
25/07/2024 875.00p 884.00p 875.00p 875.00p 552
24/07/2024 875.00p 875.00p 869.23p 875.00p 0
23/07/2024 875.00p 875.00p 872.00p 875.00p 509
22/07/2024 885.00p 900.00p 850.00p 875.00p 421
19/07/2024 875.00p 889.00p 870.00p 885.00p 4358
18/07/2024 885.00p 885.00p 871.00p 885.00p 400
17/07/2024 875.00p 900.00p 871.00p 885.00p 2124
16/07/2024 827.50p 898.20p 820.00p 885.00p 4288
15/07/2024 820.00p 828.80p 815.00p 827.50p 1118
12/07/2024 810.00p 829.97p 806.60p 815.00p 6223
11/07/2024 795.00p 820.00p 780.00p 805.00p 2163
10/07/2024 790.00p 820.00p 790.00p 795.00p 1177
09/07/2024 785.00p 785.00p 773.00p 785.00p 270
08/07/2024 785.00p 785.00p 780.00p 785.00p 0
05/07/2024 780.00p 810.00p 762.00p 785.00p 1912
04/07/2024 780.00p 810.00p 767.00p 780.00p 2696
03/07/2024 765.00p 778.00p 750.00p 775.00p 600
02/07/2024 780.00p 810.00p 750.00p 765.00p 1007
01/07/2024 780.00p 780.00p 757.50p 780.00p 0
28/06/2024 762.50p 800.00p 750.00p 780.00p 3612
27/06/2024 765.00p 785.00p 760.00p 762.50p 506
26/06/2024 765.00p 768.00p 765.00p 765.00p 1650
25/06/2024 765.00p 769.90p 760.00p 765.00p 1119
24/06/2024 802.50p 820.00p 760.00p 765.00p 1527
21/06/2024 800.00p 825.00p 784.00p 812.50p 1747
20/06/2024 800.00p 804.00p 795.00p 800.00p 381
19/06/2024 805.00p 820.00p 780.00p 800.00p 1242
18/06/2024 805.00p 820.00p 790.00p 820.00p 1216
17/06/2024 805.00p 810.00p 805.00p 805.00p 0
14/06/2024 805.00p 807.00p 802.00p 805.00p 126
13/06/2024 805.00p 809.00p 805.00p 805.00p 40
12/06/2024 805.00p 809.00p 790.00p 805.00p 211
11/06/2024 815.00p 816.40p 790.90p 805.00p 514
10/06/2024 825.00p 831.90p 815.00p 815.00p 1809
07/06/2024 825.00p 825.00p 810.00p 825.00p 3000
06/06/2024 825.00p 829.50p 825.00p 825.00p 305
05/06/2024 825.00p 832.50p 825.00p 825.00p 6
04/06/2024 825.00p 832.50p 810.00p 810.00p 3152
03/06/2024 825.00p 832.00p 822.00p 825.00p 261
31/05/2024 825.00p 836.00p 817.80p 825.00p 1009
30/05/2024 845.00p 845.00p 810.00p 832.50p 12797
29/05/2024 845.00p 855.00p 820.50p 855.00p 3940
28/05/2024 845.00p 845.00p 820.00p 845.00p 1274
24/05/2024 850.00p 870.00p 830.00p 850.00p 1083
23/05/2024 850.00p 858.00p 830.40p 850.00p 1448
22/05/2024 850.00p 864.00p 836.00p 850.00p 7511
21/05/2024 850.00p 870.00p 838.00p 850.00p 1580
20/05/2024 830.00p 850.00p 812.40p 850.00p 12787
17/05/2024 825.00p 832.20p 814.50p 825.00p 8401
16/05/2024 825.00p 840.00p 814.50p 825.00p 1533
15/05/2024 825.00p 840.00p 810.60p 825.00p 1013
14/05/2024 820.00p 840.00p 800.00p 820.00p 140
13/05/2024 820.00p 840.00p 800.00p 820.00p 5926
10/05/2024 815.00p 815.00p 790.00p 815.00p 1020
09/05/2024 815.00p 815.00p 807.00p 815.00p 296
08/05/2024 815.00p 815.00p 791.00p 815.00p 219
07/05/2024 815.00p 840.00p 790.00p 815.00p 4656
03/05/2024 820.00p 840.00p 790.00p 815.00p 2563
02/05/2024 820.00p 840.00p 811.20p 820.00p 154
01/05/2024 820.00p 840.00p 811.20p 820.00p 485
30/04/2024 825.00p 825.00p 810.00p 825.00p 943
29/04/2024 810.00p 825.00p 800.00p 825.00p 7870
26/04/2024 810.00p 820.00p 801.00p 810.00p 825
25/04/2024 820.00p 840.00p 793.00p 810.00p 1825
24/04/2024 820.00p 828.00p 820.00p 820.00p 255
23/04/2024 825.00p 838.20p 800.00p 825.00p 11511
22/04/2024 825.00p 838.00p 810.00p 820.00p 1929
19/04/2024 845.00p 845.00p 815.00p 825.00p 274
18/04/2024 855.00p 855.00p 800.00p 850.00p 4951
17/04/2024 855.00p 855.00p 837.00p 855.00p 2063
16/04/2024 855.00p 855.00p 833.00p 855.00p 3098
15/04/2024 870.00p 890.00p 834.00p 855.00p 5841
12/04/2024 865.00p 890.00p 854.00p 870.00p 3732
11/04/2024 865.00p 869.20p 851.00p 865.00p 1827
10/04/2024 872.50p 900.00p 852.00p 865.00p 10943
09/04/2024 850.00p 900.00p 850.00p 872.50p 7750
08/04/2024 845.00p 869.60p 838.00p 850.00p 4339
05/04/2024 845.00p 864.00p 820.00p 845.00p 500
04/04/2024 850.00p 870.00p 830.00p 850.00p 3491
03/04/2024 850.00p 862.00p 840.00p 850.00p 1293
02/04/2024 845.00p 870.00p 820.00p 850.00p 2232
28/03/2024 845.00p 869.00p 820.50p 850.00p 6360
27/03/2024 850.00p 870.00p 820.00p 845.00p 1593
26/03/2024 850.00p 870.00p 830.00p 850.00p 1596
25/03/2024 860.00p 867.00p 850.60p 860.00p 1075
22/03/2024 840.00p 861.00p 830.00p 860.00p 4473
21/03/2024 830.00p 860.00p 800.00p 840.00p 638
20/03/2024 845.00p 845.00p 840.00p 830.00p 11
19/03/2024 845.00p 860.00p 820.00p 840.00p 4285
18/03/2024 815.00p 859.20p 810.00p 850.00p 19836
15/03/2024 810.00p 817.50p 802.00p 810.00p 5629
14/03/2024 805.00p 820.00p 800.00p 810.00p 1015
13/03/2024 805.00p 819.00p 792.00p 805.00p 383
12/03/2024 815.00p 822.00p 805.00p 805.00p 61
11/03/2024 790.00p 824.00p 790.00p 815.00p 13613
08/03/2024 785.00p 809.90p 760.00p 785.00p 5553
07/03/2024 780.00p 810.00p 760.00p 785.00p 2813
06/03/2024 755.00p 775.00p 740.00p 745.00p 2348
05/03/2024 725.00p 750.00p 710.00p 750.00p 10755
04/03/2024 645.00p 730.00p 600.00p 720.00p 64156
01/03/2024 795.00p 810.00p 780.00p 790.00p 2077
29/02/2024 795.00p 805.20p 788.00p 795.00p 326
28/02/2024 802.50p 802.50p 780.00p 795.00p 390
27/02/2024 802.50p 808.99p 802.50p 802.50p 450
26/02/2024 802.50p 805.00p 802.50p 802.50p 60
23/02/2024 802.50p 802.50p 780.00p 802.50p 41
22/02/2024 802.50p 802.50p 789.00p 802.50p 0
21/02/2024 807.50p 808.99p 780.00p 802.50p 219
20/02/2024 807.50p 808.99p 807.50p 807.50p 983
19/02/2024 817.50p 817.50p 790.35p 807.50p 459
16/02/2024 815.00p 817.50p 790.00p 817.50p 5118
15/02/2024 802.50p 808.99p 780.00p 780.00p 1981
14/02/2024 812.50p 815.00p 800.00p 800.00p 1838
13/02/2024 825.00p 850.00p 799.00p 825.00p 2984
12/02/2024 825.00p 825.00p 822.50p 825.00p 1012

*Close Price adjusted for both dividends and splits