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
07/04/2016 300.00p 310.00p 293.00p 295.00p 5277
06/04/2016 282.50p 310.00p 279.75p 300.00p 8675
05/04/2016 282.50p 295.00p 277.50p 282.50p 3769
04/04/2016 287.50p 287.50p 277.50p 282.50p 5282
01/04/2016 287.50p 287.50p 275.00p 287.50p 430
31/03/2016 292.50p 297.00p 266.25p 287.50p 31662
30/03/2016 258.75p 305.00p 258.75p 292.50p 16294
29/03/2016 247.50p 247.50p 247.50p 247.50p 0
24/03/2016 242.50p 250.00p 242.50p 247.50p 5813
23/03/2016 242.50p 242.50p 242.50p 242.50p 0
22/03/2016 242.50p 245.00p 242.50p 242.50p 2000
21/03/2016 242.50p 246.25p 242.50p 242.50p 2055
18/03/2016 242.50p 242.50p 242.50p 242.50p 0
17/03/2016 242.50p 250.00p 242.50p 242.50p 2678
16/03/2016 240.00p 250.00p 240.00p 242.50p 2216
15/03/2016 240.00p 248.00p 240.00p 240.00p 5000
14/03/2016 240.00p 248.00p 240.00p 240.00p 456
11/03/2016 240.00p 240.00p 240.00p 240.00p 0
10/03/2016 240.00p 240.00p 240.00p 240.00p 0
09/03/2016 240.00p 240.00p 240.00p 240.00p 0
08/03/2016 237.50p 245.00p 237.50p 240.00p 408
07/03/2016 237.50p 237.50p 237.50p 237.50p 0
04/03/2016 235.00p 244.25p 232.50p 237.50p 11031
03/03/2016 235.00p 237.50p 226.75p 235.00p 3016
02/03/2016 235.00p 236.50p 226.75p 235.00p 3899
01/03/2016 235.00p 235.00p 235.00p 235.00p 0
29/02/2016 235.00p 237.00p 226.75p 235.00p 7537
26/02/2016 235.00p 240.00p 235.00p 235.00p 799
25/02/2016 232.50p 236.25p 225.00p 235.00p 30215
24/02/2016 230.00p 237.00p 225.00p 232.50p 13417
23/02/2016 230.00p 236.00p 230.00p 230.00p 60
22/02/2016 230.00p 230.00p 221.25p 230.00p 4487
19/02/2016 230.00p 230.00p 225.00p 230.00p 2000
18/02/2016 230.00p 236.30p 220.50p 230.00p 14114
17/02/2016 220.00p 230.00p 217.50p 222.50p 25227
16/02/2016 220.00p 224.20p 220.00p 220.00p 3728
15/02/2016 220.00p 220.00p 217.50p 220.00p 540
12/02/2016 232.50p 232.50p 220.00p 220.00p 20535
11/02/2016 227.50p 237.80p 225.50p 232.50p 8702
10/02/2016 227.50p 227.50p 220.00p 227.50p 502
09/02/2016 210.00p 240.00p 210.00p 227.50p 5471
08/02/2016 205.00p 215.00p 200.40p 210.00p 10690
05/02/2016 205.00p 212.50p 202.50p 205.00p 2800
04/02/2016 205.00p 212.50p 200.00p 205.00p 3688
03/02/2016 205.00p 207.50p 205.00p 205.00p 400
02/02/2016 205.00p 207.50p 205.00p 205.00p 78
01/02/2016 205.00p 209.00p 205.00p 205.00p 90
29/01/2016 205.00p 205.00p 205.00p 205.00p 0
28/01/2016 205.00p 207.50p 205.00p 205.00p 18
27/01/2016 205.00p 205.00p 202.50p 205.00p 0
26/01/2016 205.00p 210.00p 202.50p 205.00p 3824
25/01/2016 210.00p 212.50p 202.50p 210.00p 253
22/01/2016 207.50p 214.25p 207.50p 210.00p 1742
21/01/2016 205.00p 205.00p 200.00p 205.00p 5000
20/01/2016 207.50p 211.00p 205.00p 205.00p 2082
19/01/2016 207.50p 211.25p 207.50p 207.50p 2532
18/01/2016 207.50p 212.50p 206.25p 207.50p 1820
15/01/2016 210.00p 210.00p 205.00p 205.00p 0
14/01/2016 210.00p 213.13p 210.00p 210.00p 65
13/01/2016 215.00p 216.50p 210.00p 210.00p 5462
12/01/2016 215.00p 218.50p 210.00p 215.00p 10202
11/01/2016 215.00p 216.50p 213.00p 215.00p 7620
08/01/2016 215.00p 215.00p 211.25p 215.00p 655
07/01/2016 215.00p 216.67p 210.00p 215.00p 287
06/01/2016 207.50p 223.50p 207.50p 215.00p 6984
05/01/2016 190.00p 204.50p 190.00p 202.50p 5382
04/01/2016 190.00p 190.00p 186.25p 190.00p 3241
31/12/2015 190.00p 195.00p 190.00p 190.00p 983
30/12/2015 190.00p 192.50p 190.00p 190.00p 1039
29/12/2015 190.00p 192.50p 190.00p 190.00p 3600
24/12/2015 190.00p 190.00p 190.00p 190.00p 0
23/12/2015 190.00p 197.50p 186.25p 190.00p 519
22/12/2015 190.00p 190.00p 185.50p 190.00p 400
21/12/2015 190.00p 197.50p 190.00p 190.00p 10000
18/12/2015 190.00p 190.00p 190.00p 190.00p 0
17/12/2015 190.00p 197.50p 190.00p 190.00p 0
16/12/2015 192.50p 193.75p 189.00p 190.00p 3392
15/12/2015 210.00p 210.00p 192.50p 192.50p 9632
14/12/2015 212.50p 212.50p 210.00p 212.50p 294
11/12/2015 212.50p 212.50p 210.00p 212.50p 4000
10/12/2015 212.50p 212.50p 210.00p 212.50p 600
09/12/2015 212.50p 213.75p 212.50p 212.50p 3499
08/12/2015 215.00p 217.50p 205.00p 212.50p 15020
07/12/2015 215.00p 215.00p 212.50p 215.00p 0
04/12/2015 215.00p 215.00p 212.50p 215.00p 0
03/12/2015 210.00p 215.00p 210.00p 215.00p 2342
02/12/2015 207.50p 207.50p 207.50p 207.50p 0
01/12/2015 207.50p 210.50p 207.50p 207.50p 2370
30/11/2015 207.50p 207.50p 207.50p 207.50p 0
27/11/2015 207.50p 207.50p 207.50p 207.50p 0
26/11/2015 207.50p 207.50p 202.50p 207.50p 0
25/11/2015 207.50p 207.50p 207.50p 207.50p 0
24/11/2015 207.50p 211.00p 207.50p 207.50p 1000
23/11/2015 207.50p 211.20p 207.50p 207.50p 5010
20/11/2015 207.50p 207.50p 207.50p 207.50p 0
19/11/2015 207.50p 207.50p 200.50p 207.50p 1000
18/11/2015 207.50p 207.50p 200.00p 207.50p 227
17/11/2015 207.50p 207.50p 207.50p 207.50p 0
16/11/2015 207.50p 211.25p 207.50p 207.50p 50
13/11/2015 210.00p 212.50p 207.50p 207.50p 112
12/11/2015 211.25p 213.50p 207.50p 210.00p 1068
11/11/2015 210.00p 212.00p 210.00p 211.25p 2906
10/11/2015 210.00p 215.00p 210.00p 210.00p 0
09/11/2015 210.00p 212.50p 205.00p 210.00p 1380
06/11/2015 210.00p 212.75p 210.00p 210.00p 1000
05/11/2015 210.00p 212.75p 210.00p 210.00p 1000
04/11/2015 210.00p 212.75p 210.00p 210.00p 73
03/11/2015 210.00p 215.00p 210.00p 210.00p 3260
02/11/2015 210.00p 213.00p 207.50p 210.00p 1869
30/10/2015 210.00p 213.00p 210.00p 210.00p 655
29/10/2015 210.00p 215.00p 205.63p 210.00p 3400
28/10/2015 210.00p 210.00p 206.25p 210.00p 3405
27/10/2015 210.00p 214.50p 206.25p 210.00p 6931
26/10/2015 210.00p 214.50p 210.00p 210.00p 100
23/10/2015 210.00p 210.00p 210.00p 210.00p 0
22/10/2015 210.00p 214.50p 210.00p 210.00p 1393
21/10/2015 212.50p 215.00p 206.25p 210.00p 1572
20/10/2015 210.00p 214.50p 210.00p 210.00p 254
19/10/2015 212.50p 215.00p 205.00p 210.00p 10670
16/10/2015 227.50p 227.50p 215.00p 217.50p 5771
15/10/2015 227.50p 230.00p 227.50p 227.50p 0
14/10/2015 230.00p 233.75p 230.00p 230.00p 21472
13/10/2015 217.50p 239.00p 217.50p 230.00p 21058
12/10/2015 205.00p 225.00p 205.00p 217.50p 9487
09/10/2015 205.00p 205.00p 205.00p 205.00p 0
08/10/2015 202.50p 210.00p 202.50p 205.00p 1424
07/10/2015 202.50p 206.25p 202.50p 202.50p 9692
06/10/2015 202.50p 207.50p 197.50p 202.50p 3600
05/10/2015 197.50p 197.50p 197.50p 197.50p 0
02/10/2015 197.50p 197.62p 197.50p 197.50p 1765
01/10/2015 197.50p 197.50p 195.00p 197.50p 236
30/09/2015 197.50p 202.50p 195.00p 197.50p 0
29/09/2015 200.00p 202.50p 195.00p 197.50p 2700
28/09/2015 200.00p 200.50p 200.00p 200.00p 48
25/09/2015 200.00p 205.00p 195.00p 200.00p 3188
24/09/2015 200.00p 202.00p 200.00p 200.00p 1000
23/09/2015 200.00p 200.00p 195.00p 200.00p 728
22/09/2015 200.00p 202.50p 200.00p 200.00p 2000
21/09/2015 200.00p 203.00p 200.00p 200.00p 549
18/09/2015 200.00p 203.00p 195.00p 200.00p 2685
17/09/2015 200.00p 200.00p 196.75p 200.00p 246
16/09/2015 200.00p 203.00p 200.00p 200.00p 206
15/09/2015 200.00p 200.00p 200.00p 200.00p 0
14/09/2015 200.00p 200.00p 196.75p 200.00p 411
11/09/2015 200.00p 200.00p 196.75p 200.00p 1057
10/09/2015 200.00p 200.00p 200.00p 200.00p 0
09/09/2015 200.00p 203.00p 196.50p 200.00p 2080
08/09/2015 200.00p 202.50p 197.50p 200.00p 6099
07/09/2015 200.00p 200.00p 199.95p 200.00p 344
04/09/2015 200.00p 200.00p 200.00p 200.00p 493
03/09/2015 197.50p 200.00p 197.50p 200.00p 0
02/09/2015 200.00p 201.00p 200.00p 200.00p 6000
01/09/2015 205.00p 205.00p 195.00p 200.00p 488
28/08/2015 205.00p 212.50p 205.00p 205.00p 1320
27/08/2015 200.00p 215.00p 200.00p 205.00p 660
26/08/2015 200.00p 202.50p 200.00p 200.00p 1862
25/08/2015 200.00p 202.50p 200.00p 200.00p 986
24/08/2015 205.00p 209.25p 195.00p 200.00p 1816
21/08/2015 207.50p 207.50p 207.50p 207.50p 0
20/08/2015 207.50p 211.25p 207.50p 207.50p 1734
19/08/2015 207.50p 212.50p 207.50p 207.50p 234
18/08/2015 207.50p 211.25p 207.50p 207.50p 3544
17/08/2015 210.00p 217.50p 200.00p 210.00p 4448
14/08/2015 210.00p 212.50p 210.00p 210.00p 0
13/08/2015 210.00p 210.00p 207.50p 210.00p 0
12/08/2015 197.50p 215.00p 197.50p 207.50p 11759
11/08/2015 197.50p 205.00p 197.50p 197.50p 7880
10/08/2015 197.50p 200.75p 197.50p 197.50p 2328
07/08/2015 197.50p 197.50p 197.50p 197.50p 0
06/08/2015 197.50p 201.25p 197.50p 197.50p 3805
05/08/2015 197.50p 201.25p 197.50p 197.50p 242
04/08/2015 197.50p 201.50p 193.00p 197.50p 1585
03/08/2015 197.50p 201.50p 197.50p 197.50p 12020
31/07/2015 197.50p 201.50p 190.00p 197.50p 61371
30/07/2015 197.50p 197.50p 197.50p 197.50p 0
29/07/2015 197.50p 202.50p 197.50p 197.50p 5755
28/07/2015 192.50p 197.50p 186.50p 197.50p 5688
27/07/2015 192.50p 197.25p 185.00p 192.50p 5297
24/07/2015 217.50p 217.50p 186.25p 192.50p 10089
23/07/2015 217.50p 217.50p 216.00p 217.50p 800
22/07/2015 227.50p 230.00p 216.25p 217.50p 8570
21/07/2015 233.75p 233.75p 227.50p 227.50p 500
20/07/2015 245.00p 247.50p 233.75p 233.75p 5060
17/07/2015 257.50p 262.50p 245.00p 245.00p 36774
16/07/2015 262.50p 262.50p 260.00p 262.50p 5000
15/07/2015 265.00p 265.00p 260.25p 262.50p 62
14/07/2015 265.00p 267.00p 265.00p 265.00p 2374
13/07/2015 265.00p 265.00p 260.00p 265.00p 0
10/07/2015 262.50p 265.00p 260.00p 265.00p 4392
09/07/2015 265.00p 265.00p 265.00p 265.00p 0
08/07/2015 265.00p 265.00p 262.50p 265.00p 0
07/07/2015 265.00p 268.00p 265.00p 265.00p 15481
06/07/2015 265.00p 268.00p 260.00p 265.00p 10656
03/07/2015 265.00p 268.00p 262.50p 265.00p 18390
02/07/2015 262.50p 268.50p 262.50p 262.50p 1200
01/07/2015 262.50p 268.50p 262.50p 262.50p 360
30/06/2015 262.50p 269.50p 262.50p 262.50p 18400
29/06/2015 262.50p 270.00p 261.08p 262.50p 1898
26/06/2015 262.50p 269.92p 262.50p 262.50p 2012
25/06/2015 262.50p 262.50p 255.30p 262.50p 471

*Close Price adjusted for both dividends and splits