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
16/03/2020 715.00p 715.00p 650.00p 670.00p 4301
13/03/2020 735.00p 735.00p 730.00p 730.00p 1840
12/03/2020 800.00p 800.00p 728.00p 735.00p 6576
11/03/2020 805.00p 825.00p 780.00p 800.00p 431
10/03/2020 825.00p 830.00p 780.50p 805.00p 3744
09/03/2020 830.00p 879.54p 825.00p 825.00p 5944
06/03/2020 852.00p 878.50p 830.00p 830.00p 6017
05/03/2020 822.00p 864.00p 822.00p 852.00p 5437
04/03/2020 813.00p 830.00p 812.00p 822.00p 3777
03/03/2020 785.00p 816.00p 782.67p 813.00p 7683
02/03/2020 755.00p 800.00p 750.00p 800.00p 4324
28/02/2020 832.00p 832.00p 740.00p 755.00p 5650
27/02/2020 850.00p 855.00p 830.00p 840.00p 2015
26/02/2020 890.00p 890.00p 825.00p 850.00p 6513
25/02/2020 925.00p 950.00p 890.00p 900.00p 5474
24/02/2020 830.00p 925.00p 826.00p 925.00p 11146
21/02/2020 805.00p 830.00p 805.00p 830.00p 1943
20/02/2020 810.00p 820.00p 790.00p 800.00p 3022
19/02/2020 810.00p 820.00p 803.00p 810.00p 17812
18/02/2020 810.00p 820.00p 800.00p 820.00p 11243
17/02/2020 810.00p 819.00p 803.00p 810.00p 710
14/02/2020 805.00p 819.00p 796.00p 810.00p 1834
13/02/2020 795.00p 810.00p 795.00p 805.00p 938
12/02/2020 800.00p 810.00p 792.00p 795.00p 2023
11/02/2020 800.00p 810.00p 791.00p 800.00p 28979
10/02/2020 770.00p 810.00p 767.50p 800.00p 20901
07/02/2020 770.00p 770.00p 764.50p 770.00p 520
06/02/2020 765.00p 779.00p 750.00p 770.00p 5183
05/02/2020 780.00p 785.00p 750.00p 765.00p 4016
04/02/2020 805.00p 817.00p 772.00p 780.00p 4825
03/02/2020 760.00p 810.00p 760.00p 805.00p 11409
31/01/2020 707.00p 750.00p 707.00p 745.00p 10100
30/01/2020 672.00p 727.00p 670.00p 700.00p 29775
29/01/2020 655.00p 659.00p 655.00p 655.00p 4016
28/01/2020 660.00p 660.00p 655.00p 655.00p 112
27/01/2020 660.00p 665.00p 660.00p 660.00p 4364
24/01/2020 655.00p 665.00p 655.00p 660.00p 5108
23/01/2020 650.00p 660.00p 650.00p 655.00p 4653
22/01/2020 650.00p 651.50p 650.00p 650.00p 2660
21/01/2020 655.00p 655.00p 651.75p 655.00p 995
20/01/2020 655.00p 655.00p 642.00p 655.00p 2214
17/01/2020 655.00p 655.00p 642.00p 655.00p 1599
16/01/2020 655.00p 659.00p 653.00p 655.00p 2738
15/01/2020 660.00p 666.00p 646.00p 660.00p 3327
14/01/2020 670.00p 677.00p 650.00p 665.00p 1535
13/01/2020 637.00p 679.00p 636.00p 670.00p 11194
10/01/2020 635.00p 650.00p 620.00p 635.00p 2082
09/01/2020 635.00p 648.00p 625.00p 635.00p 2180
08/01/2020 635.00p 650.00p 620.00p 635.00p 431
07/01/2020 635.00p 642.00p 620.00p 635.00p 2567
06/01/2020 635.00p 640.00p 625.50p 635.00p 4391
03/01/2020 625.00p 644.00p 625.00p 636.00p 3157
02/01/2020 607.00p 620.00p 600.00p 615.00p 3209
01/01/2020 607.00p 614.00p 607.00p 607.00p 1379
31/12/2019 607.00p 614.00p 607.00p 607.00p 1379
30/12/2019 607.00p 620.00p 598.00p 607.00p 345
27/12/2019 607.00p 620.00p 598.00p 607.00p 1360
26/12/2019 607.00p 620.00p 607.00p 607.00p 1161
25/12/2019 607.00p 620.00p 607.00p 607.00p 1161
24/12/2019 607.00p 620.00p 607.00p 607.00p 1161
23/12/2019 613.00p 620.00p 600.00p 607.00p 3169
20/12/2019 618.00p 618.00p 604.00p 613.00p 1203
19/12/2019 618.00p 618.00p 618.00p 618.00p 0
18/12/2019 618.00p 618.00p 618.00p 618.00p 0
17/12/2019 618.00p 622.80p 618.00p 618.00p 2059
16/12/2019 618.00p 621.00p 610.00p 618.00p 1480
13/12/2019 618.00p 618.00p 610.00p 618.00p 561
12/12/2019 618.00p 618.00p 610.00p 618.00p 10
11/12/2019 623.00p 624.00p 618.00p 618.00p 2999
10/12/2019 623.00p 626.00p 621.50p 623.00p 1214
09/12/2019 623.00p 623.00p 623.00p 623.00p 0
06/12/2019 620.00p 625.00p 620.00p 623.00p 160
05/12/2019 620.00p 629.00p 620.00p 620.00p 135
04/12/2019 617.00p 630.00p 617.00p 620.00p 240
03/12/2019 612.00p 620.00p 612.00p 617.00p 85
02/12/2019 615.00p 620.00p 604.00p 612.00p 2333
29/11/2019 615.00p 615.00p 615.00p 615.00p 0
28/11/2019 615.00p 615.00p 603.00p 615.00p 633
27/11/2019 615.00p 615.00p 605.00p 615.00p 101
26/11/2019 620.00p 620.00p 615.00p 615.00p 0
25/11/2019 620.00p 620.00p 612.00p 620.00p 435
22/11/2019 620.00p 629.00p 620.00p 620.00p 6372
21/11/2019 620.00p 620.00p 620.00p 620.00p 0
20/11/2019 620.00p 620.00p 620.00p 620.00p 0
19/11/2019 624.00p 624.00p 610.50p 620.00p 181
18/11/2019 624.00p 630.00p 624.00p 624.00p 1000
15/11/2019 624.00p 636.00p 611.00p 624.00p 850
14/11/2019 624.00p 633.00p 610.00p 624.00p 1009
13/11/2019 624.00p 635.00p 610.00p 624.00p 3273
12/11/2019 619.00p 638.00p 610.00p 624.00p 5389
11/11/2019 620.00p 635.00p 620.00p 635.00p 221
08/11/2019 636.00p 636.00p 632.00p 636.00p 11100
07/11/2019 636.00p 636.00p 632.00p 636.00p 976
06/11/2019 636.00p 636.00p 633.00p 636.00p 1054
05/11/2019 646.00p 646.00p 631.00p 636.00p 1303
04/11/2019 635.00p 648.00p 630.00p 646.00p 3677
01/11/2019 610.00p 635.00p 610.00p 635.00p 550
31/10/2019 597.00p 620.00p 595.00p 617.00p 11957
30/10/2019 565.00p 597.00p 558.00p 597.00p 5101
29/10/2019 565.00p 568.00p 565.00p 565.00p 17
28/10/2019 565.00p 570.00p 552.00p 565.00p 241
25/10/2019 565.00p 570.00p 555.00p 570.00p 2101
24/10/2019 565.00p 565.00p 565.00p 565.00p 0
23/10/2019 565.00p 565.00p 550.00p 565.00p 908
22/10/2019 565.00p 565.00p 550.00p 565.00p 300
21/10/2019 565.00p 565.00p 553.00p 565.00p 1080
18/10/2019 565.00p 565.00p 565.00p 565.00p 0
17/10/2019 565.00p 565.00p 565.00p 565.00p 0
16/10/2019 565.00p 565.00p 565.00p 565.00p 0
15/10/2019 565.00p 565.00p 565.00p 565.00p 0
14/10/2019 575.00p 575.00p 560.50p 565.00p 2264
11/10/2019 575.00p 575.00p 560.00p 575.00p 25
10/10/2019 575.00p 585.00p 562.00p 570.00p 2222
09/10/2019 565.00p 575.00p 562.20p 575.00p 685
08/10/2019 560.00p 570.00p 560.00p 565.00p 1379
07/10/2019 560.00p 570.00p 560.00p 560.00p 350
04/10/2019 560.00p 570.00p 560.00p 560.00p 87
03/10/2019 560.00p 570.00p 553.00p 560.00p 1496
02/10/2019 560.00p 560.00p 553.00p 560.00p 300
01/10/2019 560.00p 565.00p 560.00p 560.00p 0
30/09/2019 570.00p 570.00p 560.00p 565.00p 500
27/09/2019 570.00p 570.00p 570.00p 570.00p 0
26/09/2019 570.00p 570.00p 563.00p 570.00p 407
25/09/2019 570.00p 579.00p 570.00p 570.00p 325
24/09/2019 570.00p 570.00p 570.00p 570.00p 0
23/09/2019 585.00p 590.00p 570.00p 570.00p 984
20/09/2019 585.00p 585.00p 585.00p 585.00p 0
19/09/2019 585.00p 585.00p 570.00p 585.00p 1209
18/09/2019 585.00p 585.00p 570.00p 585.00p 60
17/09/2019 585.00p 598.50p 585.00p 585.00p 992
16/09/2019 560.00p 598.50p 552.00p 576.00p 5226
13/09/2019 560.00p 566.00p 552.00p 560.00p 467
12/09/2019 550.00p 570.00p 545.00p 566.00p 4363
11/09/2019 540.00p 540.00p 535.00p 540.00p 1085
10/09/2019 540.00p 540.00p 535.00p 540.00p 0
09/09/2019 540.00p 541.00p 530.00p 535.00p 1108
06/09/2019 565.00p 570.00p 533.00p 540.00p 5011
05/09/2019 565.00p 580.00p 562.00p 566.00p 10752
04/09/2019 550.00p 580.00p 550.00p 565.00p 1718
03/09/2019 540.00p 570.00p 540.00p 550.00p 6184
02/09/2019 520.00p 550.00p 520.00p 540.00p 3721
30/08/2019 520.00p 530.00p 510.00p 520.00p 1056
29/08/2019 510.00p 530.00p 510.00p 520.00p 22604
28/08/2019 495.00p 510.00p 490.00p 510.00p 15117
27/08/2019 475.00p 495.00p 471.00p 495.00p 4571
23/08/2019 475.00p 475.00p 475.00p 475.00p 0
22/08/2019 475.00p 480.00p 475.00p 475.00p 3065
21/08/2019 470.00p 480.00p 470.00p 475.00p 2987
20/08/2019 465.00p 475.00p 465.00p 470.00p 2656
19/08/2019 462.50p 468.99p 462.50p 462.50p 825
16/08/2019 462.50p 468.99p 462.50p 462.50p 1500
15/08/2019 462.50p 469.00p 462.50p 462.50p 441
14/08/2019 462.50p 469.00p 462.50p 462.50p 2186
13/08/2019 460.00p 470.00p 460.00p 462.50p 4747
12/08/2019 470.00p 474.80p 470.00p 470.00p 9253
09/08/2019 470.00p 475.00p 460.00p 470.00p 3501
08/08/2019 472.50p 477.40p 468.75p 470.00p 3816
07/08/2019 472.50p 480.00p 472.50p 472.50p 1927
06/08/2019 477.50p 477.50p 472.50p 472.50p 1871
05/08/2019 477.50p 482.00p 477.50p 477.50p 6518
02/08/2019 477.50p 480.00p 472.50p 477.50p 18605
01/08/2019 477.50p 477.50p 477.50p 477.50p 9000
31/07/2019 477.50p 477.50p 477.50p 477.50p 0
30/07/2019 477.50p 485.00p 477.50p 477.50p 1828
29/07/2019 470.00p 494.00p 463.00p 494.00p 4032
26/07/2019 467.50p 480.00p 456.00p 470.00p 66
25/07/2019 467.50p 467.50p 456.00p 467.50p 300
24/07/2019 465.00p 469.50p 465.00p 467.50p 5069
23/07/2019 460.00p 465.00p 460.00p 465.00p 5000
22/07/2019 455.00p 470.00p 455.00p 465.00p 7321
19/07/2019 455.00p 455.00p 455.00p 455.00p 0
18/07/2019 455.00p 455.00p 455.00p 455.00p 0
17/07/2019 455.00p 470.00p 455.00p 455.00p 811
16/07/2019 455.00p 455.00p 441.50p 455.00p 30
15/07/2019 455.00p 455.00p 455.00p 455.00p 0
12/07/2019 455.00p 455.00p 455.00p 455.00p 0
11/07/2019 460.00p 460.00p 455.00p 455.00p 0
10/07/2019 463.00p 465.00p 463.00p 465.00p 0
09/07/2019 463.00p 463.00p 463.00p 463.00p 0
08/07/2019 463.00p 470.00p 463.00p 463.00p 210
05/07/2019 463.00p 463.00p 463.00p 463.00p 0
04/07/2019 475.00p 475.00p 450.00p 463.00p 2287
03/07/2019 475.00p 475.00p 460.00p 475.00p 300
02/07/2019 475.00p 475.00p 460.00p 475.00p 740
01/07/2019 465.00p 465.00p 451.00p 465.00p 160
28/06/2019 465.00p 480.00p 451.00p 465.00p 1130
27/06/2019 465.00p 465.00p 455.00p 465.00p 1000
26/06/2019 455.00p 480.00p 455.00p 465.00p 2951
25/06/2019 445.00p 462.00p 437.50p 455.00p 6632
24/06/2019 445.00p 462.00p 445.00p 445.00p 2028
21/06/2019 445.00p 455.00p 430.00p 445.00p 1450
20/06/2019 420.00p 445.00p 420.00p 445.00p 2364
19/06/2019 420.00p 430.00p 420.00p 420.00p 100
18/06/2019 420.00p 420.00p 420.00p 420.00p 0
17/06/2019 420.00p 420.00p 420.00p 420.00p 0
14/06/2019 405.00p 420.00p 402.50p 420.00p 1072
13/06/2019 405.00p 405.00p 400.00p 405.00p 957
12/06/2019 400.00p 405.00p 392.00p 405.00p 100
11/06/2019 418.00p 418.00p 390.00p 400.00p 1252
10/06/2019 418.00p 425.00p 418.00p 420.00p 1174

*Close Price adjusted for both dividends and splits