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
06/10/2021 935.00p 940.00p 935.00p 935.00p 36
05/10/2021 910.00p 963.00p 906.00p 935.00p 1564
04/10/2021 900.00p 950.00p 870.00p 910.00p 4986
01/10/2021 900.00p 930.00p 882.00p 900.00p 267
30/09/2021 900.00p 904.00p 882.00p 900.00p 2987
29/09/2021 900.00p 904.00p 882.00p 900.00p 1432
28/09/2021 900.00p 905.00p 900.00p 900.00p 1514
27/09/2021 900.00p 902.00p 870.00p 900.00p 2198
24/09/2021 900.00p 903.00p 870.00p 900.00p 642
23/09/2021 900.00p 913.00p 870.00p 900.00p 5298
22/09/2021 900.00p 930.00p 873.00p 900.00p 2351
21/09/2021 900.00p 927.00p 900.00p 900.00p 13
20/09/2021 900.00p 900.00p 870.00p 900.00p 2254
17/09/2021 900.00p 900.00p 890.00p 900.00p 186
16/09/2021 900.00p 930.00p 888.00p 900.00p 3052
15/09/2021 900.00p 900.00p 900.00p 900.00p 0
14/09/2021 895.00p 930.00p 850.00p 900.00p 5930
13/09/2021 885.00p 899.00p 853.50p 885.00p 984
10/09/2021 885.00p 900.00p 853.50p 885.00p 1140
09/09/2021 925.00p 950.00p 880.00p 885.00p 2716
08/09/2021 925.00p 929.00p 900.00p 925.00p 542
07/09/2021 920.00p 950.00p 900.00p 925.00p 4391
06/09/2021 915.00p 950.00p 890.00p 920.00p 1547
03/09/2021 915.00p 915.00p 880.70p 915.00p 1051
02/09/2021 915.00p 915.00p 880.70p 915.00p 747
01/09/2021 915.00p 915.00p 880.70p 915.00p 182
31/08/2021 915.00p 932.00p 881.00p 915.00p 1442
30/08/2021 910.00p 950.00p 877.75p 915.00p 3319
27/08/2021 910.00p 950.00p 877.75p 915.00p 3319
26/08/2021 900.00p 920.00p 860.00p 910.00p 1350
25/08/2021 890.00p 912.00p 890.00p 900.00p 381
24/08/2021 900.00p 914.00p 900.00p 900.00p 519
23/08/2021 900.00p 910.00p 882.00p 900.00p 396
20/08/2021 900.00p 920.00p 880.00p 900.00p 882
19/08/2021 915.00p 920.00p 880.00p 900.00p 5314
18/08/2021 915.00p 915.00p 880.00p 915.00p 1247
17/08/2021 915.00p 915.00p 880.00p 915.00p 30
16/08/2021 890.00p 950.00p 870.00p 915.00p 2506
13/08/2021 880.00p 920.00p 850.00p 890.00p 7262
12/08/2021 890.00p 902.00p 850.00p 902.00p 8536
11/08/2021 880.00p 895.00p 850.00p 880.00p 3966
10/08/2021 895.00p 920.00p 859.80p 880.00p 3792
09/08/2021 890.00p 912.50p 850.00p 895.00p 5263
06/08/2021 925.00p 950.00p 870.00p 950.00p 2155
05/08/2021 930.00p 950.00p 900.00p 924.00p 1171
04/08/2021 930.00p 945.00p 910.00p 930.00p 3889
03/08/2021 930.00p 930.00p 910.00p 930.00p 510
02/08/2021 935.00p 950.00p 910.00p 930.00p 1119
30/07/2021 935.00p 950.00p 910.00p 935.00p 2761
29/07/2021 925.00p 950.00p 910.00p 930.00p 436
28/07/2021 925.00p 937.50p 900.00p 925.00p 585
27/07/2021 925.00p 925.00p 892.00p 925.00p 1047
26/07/2021 925.00p 950.00p 900.00p 925.00p 1006
23/07/2021 925.00p 939.50p 900.00p 925.00p 2221
22/07/2021 920.00p 950.00p 920.00p 925.00p 596
21/07/2021 915.00p 940.00p 900.00p 920.00p 1653
20/07/2021 925.00p 930.00p 890.00p 930.00p 2735
19/07/2021 960.00p 1,000.00p 900.00p 925.00p 1247
16/07/2021 960.00p 960.00p 928.00p 960.00p 430
15/07/2021 960.00p 984.00p 920.00p 960.00p 1129
14/07/2021 950.00p 1,000.00p 920.00p 960.00p 1706
13/07/2021 925.00p 980.00p 900.00p 950.00p 17555
12/07/2021 940.00p 960.00p 905.00p 925.00p 2287
09/07/2021 955.00p 970.00p 910.00p 940.00p 5085
08/07/2021 965.00p 970.00p 950.00p 955.00p 5022
07/07/2021 965.00p 968.50p 960.00p 965.00p 12074
06/07/2021 930.00p 970.00p 930.00p 960.00p 12644
05/07/2021 905.00p 920.00p 890.00p 905.00p 626
02/07/2021 910.00p 920.00p 880.00p 905.00p 3341
01/07/2021 910.00p 914.00p 910.00p 910.00p 582
30/06/2021 910.00p 919.00p 900.00p 910.00p 2586
29/06/2021 910.00p 920.00p 901.60p 910.00p 6265
28/06/2021 931.00p 950.00p 890.00p 910.00p 18163
25/06/2021 931.00p 950.00p 912.00p 931.00p 1540
24/06/2021 940.00p 950.00p 920.00p 935.00p 2368
23/06/2021 940.00p 950.00p 930.00p 940.00p 11687
22/06/2021 945.00p 950.00p 900.00p 926.00p 4399
21/06/2021 990.00p 1,020.00p 910.00p 945.00p 23304
18/06/2021 1,010.00p 1,020.00p 999.00p 1,005.00p 3857
17/06/2021 1,005.00p 1,050.00p 990.00p 1,010.00p 5196
16/06/2021 1,025.00p 1,050.00p 990.00p 1,050.00p 2611
15/06/2021 1,025.00p 1,025.00p 1,000.00p 1,025.00p 3455
14/06/2021 1,060.00p 1,100.00p 1,000.00p 1,045.00p 4778
11/06/2021 1,060.00p 1,060.00p 1,020.00p 1,060.00p 386
10/06/2021 1,055.00p 1,100.00p 1,020.00p 1,060.00p 1046
09/06/2021 1,090.00p 1,120.00p 1,050.00p 1,065.00p 1021
08/06/2021 1,095.00p 1,120.00p 1,060.00p 1,090.00p 1432
07/06/2021 1,105.00p 1,120.00p 1,070.00p 1,070.00p 2390
04/06/2021 1,105.00p 1,109.50p 1,090.00p 1,105.00p 885
03/06/2021 1,110.00p 1,140.00p 1,090.00p 1,105.00p 3883
02/06/2021 1,120.00p 1,140.00p 1,080.00p 1,110.00p 2782
01/06/2021 1,120.00p 1,130.00p 1,120.00p 1,120.00p 2041
31/05/2021 1,120.00p 1,130.00p 1,100.00p 1,130.00p 2151
28/05/2021 1,120.00p 1,130.00p 1,100.00p 1,130.00p 2151
27/05/2021 1,110.00p 1,137.00p 1,100.00p 1,120.00p 4758
26/05/2021 1,075.00p 1,137.00p 1,051.50p 1,110.00p 5918
25/05/2021 1,115.00p 1,150.00p 1,050.00p 1,075.00p 5667
24/05/2021 1,115.00p 1,150.00p 1,080.00p 1,115.00p 3064
21/05/2021 1,115.00p 1,115.00p 1,080.00p 1,100.00p 1562
20/05/2021 1,125.00p 1,150.00p 1,080.00p 1,115.00p 2763
19/05/2021 1,115.00p 1,145.00p 1,083.50p 1,120.00p 6572
18/05/2021 1,115.00p 1,150.00p 1,100.00p 1,115.00p 5915
17/05/2021 1,065.00p 1,132.00p 1,050.00p 1,115.00p 14747
14/05/2021 1,045.00p 1,100.00p 1,030.00p 1,065.00p 9099
13/05/2021 1,040.00p 1,050.00p 1,030.00p 1,040.00p 59
12/05/2021 1,045.00p 1,060.00p 1,030.00p 1,040.00p 6838
11/05/2021 1,110.00p 1,150.00p 1,040.00p 1,070.00p 11271
10/05/2021 1,110.00p 1,150.00p 1,087.00p 1,130.00p 13186
07/05/2021 1,085.00p 1,110.00p 1,050.00p 1,110.00p 2750
06/05/2021 1,085.00p 1,095.50p 1,050.00p 1,085.00p 2412
05/05/2021 1,090.00p 1,130.00p 1,050.00p 1,085.00p 436
04/05/2021 1,100.00p 1,150.00p 1,050.00p 1,100.00p 2303
03/05/2021 1,100.00p 1,150.00p 1,050.00p 1,055.00p 1780
30/04/2021 1,100.00p 1,150.00p 1,050.00p 1,055.00p 1780
29/04/2021 1,105.00p 1,150.00p 1,050.00p 1,080.00p 1138
28/04/2021 1,080.00p 1,150.00p 1,060.00p 1,105.00p 2333
27/04/2021 1,100.00p 1,150.00p 1,050.00p 1,100.00p 1139
26/04/2021 1,075.00p 1,150.00p 1,055.00p 1,100.00p 1901
23/04/2021 1,075.00p 1,150.00p 1,055.00p 1,075.00p 684
22/04/2021 1,125.00p 1,150.00p 1,053.50p 1,100.00p 12403
21/04/2021 1,085.00p 1,150.00p 1,085.00p 1,125.00p 7012
20/04/2021 1,085.00p 1,107.50p 1,040.00p 1,085.00p 1978
19/04/2021 1,095.00p 1,150.00p 1,050.00p 1,130.00p 4210
16/04/2021 1,080.00p 1,150.00p 1,050.00p 1,150.00p 9139
15/04/2021 1,065.00p 1,120.00p 1,040.00p 1,115.00p 3498
14/04/2021 1,085.00p 1,100.00p 1,044.50p 1,070.00p 6433
13/04/2021 1,070.00p 1,130.00p 1,040.00p 1,085.00p 3391
12/04/2021 1,110.00p 1,150.00p 1,050.00p 1,110.00p 4411
09/04/2021 1,110.00p 1,160.00p 1,070.00p 1,115.00p 2739
08/04/2021 1,130.00p 1,130.00p 1,070.00p 1,110.00p 4095
07/04/2021 1,150.00p 1,150.00p 1,100.00p 1,130.00p 5294
06/04/2021 1,075.00p 1,183.50p 1,075.00p 1,150.00p 10571
05/04/2021 1,050.00p 1,100.00p 1,035.00p 1,065.00p 2278
02/04/2021 1,050.00p 1,100.00p 1,035.00p 1,065.00p 2278
01/04/2021 1,050.00p 1,100.00p 1,035.00p 1,065.00p 2278
31/03/2021 1,055.00p 1,100.00p 1,034.00p 1,062.50p 7452
30/03/2021 1,045.00p 1,073.00p 1,045.00p 1,045.00p 2011
29/03/2021 1,045.00p 1,080.00p 1,017.00p 1,045.00p 2837
26/03/2021 1,045.00p 1,085.00p 1,010.00p 1,045.00p 4199
25/03/2021 1,057.50p 1,085.00p 1,035.00p 1,057.50p 3791
24/03/2021 1,052.50p 1,075.00p 1,035.00p 1,057.50p 4327
23/03/2021 1,130.00p 1,160.00p 1,040.00p 1,050.00p 7117
22/03/2021 1,130.00p 1,200.00p 1,100.00p 1,130.00p 4891
19/03/2021 1,145.00p 1,195.00p 1,100.00p 1,130.00p 6301
18/03/2021 1,162.50p 1,195.00p 1,110.00p 1,145.00p 5185
17/03/2021 1,157.50p 1,195.00p 1,130.00p 1,162.50p 10578
16/03/2021 1,152.50p 1,195.00p 1,110.00p 1,157.50p 3298
15/03/2021 1,152.50p 1,195.00p 1,140.00p 1,152.50p 3131
12/03/2021 1,110.00p 1,190.75p 1,085.00p 1,170.00p 5337
11/03/2021 1,100.00p 1,136.50p 1,070.00p 1,105.00p 5887
10/03/2021 1,075.00p 1,128.00p 1,060.00p 1,100.00p 7270
09/03/2021 1,025.00p 1,100.00p 1,005.00p 1,075.00p 10439
08/03/2021 1,025.00p 1,040.00p 1,000.00p 1,025.00p 2452
05/03/2021 1,045.00p 1,070.00p 1,000.00p 1,025.00p 10039
04/03/2021 1,035.00p 1,070.00p 1,000.00p 1,020.00p 2671
03/03/2021 1,040.00p 1,070.00p 1,000.00p 1,035.00p 8308
02/03/2021 1,075.00p 1,090.00p 1,000.00p 1,040.00p 3881
01/03/2021 1,110.00p 1,150.00p 1,060.00p 1,100.00p 6124
26/02/2021 1,165.00p 1,200.00p 1,090.60p 1,125.00p 4862
25/02/2021 1,170.00p 1,200.00p 1,170.00p 1,170.00p 2446
24/02/2021 1,170.00p 1,180.00p 1,146.00p 1,170.00p 2793
23/02/2021 1,167.50p 1,200.00p 1,135.00p 1,160.00p 5462
22/02/2021 1,160.00p 1,200.00p 1,120.00p 1,165.00p 8015
19/02/2021 1,150.00p 1,180.00p 1,123.00p 1,150.00p 3236
18/02/2021 1,140.00p 1,200.00p 1,120.00p 1,150.00p 11059
17/02/2021 1,140.00p 1,160.00p 1,120.00p 1,125.00p 635
16/02/2021 1,150.00p 1,159.00p 1,129.00p 1,150.00p 1377
15/02/2021 1,150.00p 1,168.00p 1,129.00p 1,150.00p 5783
12/02/2021 1,160.00p 1,180.00p 1,120.00p 1,150.00p 5048
11/02/2021 1,145.00p 1,200.00p 1,128.00p 1,160.00p 8042
10/02/2021 1,165.00p 1,170.00p 1,120.00p 1,145.00p 2832
09/02/2021 1,155.00p 1,210.00p 1,120.00p 1,165.00p 1597
08/02/2021 1,125.00p 1,155.00p 1,100.00p 1,155.00p 3741
05/02/2021 1,137.50p 1,150.00p 1,100.00p 1,125.00p 1085
04/02/2021 1,150.00p 1,175.00p 1,100.00p 1,137.50p 1608
03/02/2021 1,125.00p 1,160.00p 1,100.00p 1,125.00p 523
02/02/2021 1,125.00p 1,150.00p 1,100.00p 1,125.00p 1172
01/02/2021 1,105.00p 1,200.00p 1,060.00p 1,135.00p 2971
29/01/2021 1,090.00p 1,150.00p 1,050.00p 1,105.00p 14724
28/01/2021 1,082.50p 1,150.00p 1,030.00p 1,100.00p 15652
27/01/2021 1,117.50p 1,160.00p 1,070.00p 1,100.00p 899
26/01/2021 1,135.00p 1,135.00p 1,085.00p 1,125.00p 3459
25/01/2021 1,137.50p 1,180.00p 1,110.00p 1,140.00p 5242
22/01/2021 1,175.00p 1,200.00p 1,115.00p 1,137.50p 17321
21/01/2021 1,165.00p 1,220.00p 1,150.00p 1,175.00p 2031
20/01/2021 1,190.00p 1,200.00p 1,120.00p 1,160.00p 14152
19/01/2021 1,200.00p 1,250.00p 1,150.00p 1,190.00p 2696
18/01/2021 1,200.00p 1,250.00p 1,160.00p 1,205.00p 4311
15/01/2021 1,230.00p 1,230.00p 1,160.00p 1,175.00p 3678
14/01/2021 1,240.00p 1,250.00p 1,210.00p 1,230.00p 1497
13/01/2021 1,250.00p 1,270.00p 1,210.00p 1,240.00p 4437
12/01/2021 1,265.00p 1,275.50p 1,237.00p 1,250.00p 3409
11/01/2021 1,290.00p 1,330.00p 1,230.00p 1,280.00p 3198
08/01/2021 1,340.00p 1,365.00p 1,265.00p 1,360.00p 2395
07/01/2021 1,307.50p 1,380.00p 1,290.00p 1,335.00p 3157
06/01/2021 1,320.00p 1,340.00p 1,280.00p 1,307.50p 6007
05/01/2021 1,310.00p 1,390.00p 1,300.00p 1,310.00p 10252
04/01/2021 1,252.50p 1,300.00p 1,220.00p 1,285.00p 12815
01/01/2021 1,200.00p 1,216.25p 1,200.00p 1,205.00p 1894
31/12/2020 1,200.00p 1,216.25p 1,200.00p 1,205.00p 1894

*Close Price adjusted for both dividends and splits