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
07/06/2019 418.00p 418.00p 418.00p 418.00p 0
06/06/2019 425.00p 425.00p 418.00p 418.00p 300
05/06/2019 425.00p 425.00p 420.00p 425.00p 1300
04/06/2019 425.00p 425.00p 420.00p 425.00p 848
03/06/2019 428.00p 430.00p 420.00p 425.00p 944
31/05/2019 428.00p 428.00p 428.00p 428.00p 0
30/05/2019 428.00p 428.00p 428.00p 428.00p 0
29/05/2019 428.00p 428.00p 428.00p 428.00p 0
28/05/2019 428.00p 436.00p 428.00p 428.00p 200
24/05/2019 435.00p 435.00p 421.60p 428.00p 1200
23/05/2019 435.00p 438.00p 430.00p 435.00p 523
22/05/2019 438.00p 438.00p 430.00p 435.00p 517
21/05/2019 438.00p 438.00p 431.60p 438.00p 408
20/05/2019 438.00p 438.00p 430.00p 438.00p 50
17/05/2019 438.00p 438.00p 433.50p 438.00p 2500
16/05/2019 440.00p 447.00p 433.50p 438.00p 8100
15/05/2019 440.00p 449.00p 440.00p 440.00p 1111
14/05/2019 440.00p 450.00p 440.00p 440.00p 1348
13/05/2019 440.00p 445.00p 440.00p 440.00p 176
10/05/2019 440.00p 440.00p 433.00p 440.00p 234
09/05/2019 440.00p 450.00p 440.00p 440.00p 13
08/05/2019 436.00p 440.00p 436.00p 440.00p 110
07/05/2019 432.00p 447.00p 432.00p 440.00p 1970
03/05/2019 429.00p 432.00p 429.00p 432.00p 0
02/05/2019 429.00p 429.00p 421.30p 429.00p 460
01/05/2019 429.00p 429.00p 418.00p 429.00p 163
30/04/2019 415.00p 420.00p 411.00p 419.00p 5638
29/04/2019 415.00p 420.00p 415.00p 415.00p 431
26/04/2019 415.00p 419.00p 404.00p 415.00p 3672
25/04/2019 413.00p 415.00p 408.50p 415.00p 400
24/04/2019 413.00p 418.60p 406.00p 413.00p 585
23/04/2019 418.00p 420.00p 413.00p 413.00p 100
18/04/2019 418.00p 418.00p 406.00p 418.00p 120
17/04/2019 421.00p 421.00p 418.00p 418.00p 0
16/04/2019 421.00p 421.00p 406.00p 421.00p 1747
15/04/2019 439.00p 439.00p 424.00p 431.00p 3500
12/04/2019 439.00p 439.00p 439.00p 439.00p 0
11/04/2019 446.00p 446.00p 439.00p 439.00p 268
10/04/2019 455.00p 470.00p 440.00p 455.00p 228
09/04/2019 455.00p 470.00p 455.00p 455.00p 1900
08/04/2019 455.00p 460.00p 455.00p 455.00p 30
05/04/2019 457.00p 457.00p 455.00p 455.00p 8000
04/04/2019 457.00p 457.00p 445.00p 457.00p 2000
03/04/2019 430.00p 465.00p 430.00p 457.00p 1492
02/04/2019 425.00p 430.00p 425.00p 430.00p 0
01/04/2019 425.00p 425.00p 415.00p 425.00p 708
29/03/2019 425.00p 425.00p 413.00p 425.00p 1439
28/03/2019 425.00p 425.00p 410.00p 425.00p 100
27/03/2019 425.00p 425.00p 413.00p 425.00p 609
26/03/2019 425.00p 425.00p 421.00p 425.00p 1771
25/03/2019 425.00p 425.00p 425.00p 425.00p 0
22/03/2019 420.00p 430.00p 420.00p 425.00p 1022
21/03/2019 425.00p 430.00p 420.00p 425.00p 1532
20/03/2019 425.00p 425.00p 380.00p 425.00p 5980
19/03/2019 430.00p 435.00p 420.00p 430.00p 1990
18/03/2019 430.00p 430.00p 425.00p 430.00p 6000
15/03/2019 430.00p 440.00p 425.00p 430.00p 177
14/03/2019 430.00p 430.00p 430.00p 430.00p 420
13/03/2019 430.00p 430.00p 430.00p 430.00p 0
12/03/2019 430.00p 430.00p 425.00p 430.00p 126
11/03/2019 430.00p 430.00p 430.00p 430.00p 115
08/03/2019 420.00p 430.00p 420.00p 430.00p 1000
07/03/2019 410.00p 420.00p 410.00p 420.00p 7092
06/03/2019 400.00p 410.00p 400.00p 410.00p 1054
05/03/2019 395.00p 400.00p 380.00p 380.00p 5490
04/03/2019 390.00p 390.00p 382.00p 390.00p 300
01/03/2019 390.00p 390.00p 382.00p 390.00p 1000
28/02/2019 370.00p 390.00p 350.00p 390.00p 8743
27/02/2019 445.00p 450.00p 331.00p 371.00p 35395
26/02/2019 435.00p 435.00p 435.00p 435.00p 0
25/02/2019 430.00p 438.00p 420.00p 435.00p 900
22/02/2019 430.00p 437.00p 420.00p 430.00p 1090
21/02/2019 420.00p 437.00p 420.00p 430.00p 1429
20/02/2019 420.00p 430.00p 410.00p 420.00p 2863
19/02/2019 430.00p 430.00p 420.00p 420.00p 585
18/02/2019 442.00p 442.00p 420.00p 430.00p 941
15/02/2019 451.00p 451.00p 434.00p 442.00p 2232
14/02/2019 451.00p 452.00p 440.00p 451.00p 707
13/02/2019 451.00p 451.00p 451.00p 451.00p 0
12/02/2019 454.00p 454.00p 440.00p 451.00p 1480
11/02/2019 454.00p 459.00p 440.00p 454.00p 206
08/02/2019 454.00p 454.00p 454.00p 454.00p 0
07/02/2019 454.00p 460.00p 454.00p 454.00p 320
06/02/2019 454.00p 460.00p 454.00p 454.00p 200
05/02/2019 454.00p 454.00p 454.00p 454.00p 0
04/02/2019 454.00p 454.00p 454.00p 454.00p 1928
01/02/2019 454.00p 454.00p 454.00p 454.00p 0
31/01/2019 454.00p 465.00p 454.00p 454.00p 1303
30/01/2019 437.00p 454.00p 437.00p 454.00p 3600
29/01/2019 420.00p 437.00p 420.00p 435.00p 935
28/01/2019 420.00p 428.00p 410.00p 420.00p 785
25/01/2019 420.00p 426.00p 420.00p 420.00p 103
24/01/2019 420.00p 420.00p 410.00p 420.00p 1359
23/01/2019 420.00p 420.00p 410.00p 415.00p 600
22/01/2019 425.00p 429.00p 410.00p 420.00p 3050
21/01/2019 445.00p 445.00p 425.00p 425.00p 300
18/01/2019 445.00p 445.00p 445.00p 445.00p 0
17/01/2019 445.00p 449.00p 440.00p 445.00p 1156
16/01/2019 445.00p 445.00p 435.00p 445.00p 209
15/01/2019 450.00p 459.00p 443.00p 450.00p 307
14/01/2019 460.00p 460.00p 441.00p 457.00p 3453
11/01/2019 460.00p 470.00p 450.20p 460.00p 4425
10/01/2019 460.00p 470.00p 450.00p 470.00p 3950
09/01/2019 454.00p 467.14p 450.00p 460.00p 2150
08/01/2019 454.00p 468.00p 440.00p 454.00p 3434
07/01/2019 454.00p 454.00p 454.00p 454.00p 0
04/01/2019 450.00p 465.00p 450.00p 454.00p 500
03/01/2019 437.00p 444.00p 437.00p 437.00p 1242
02/01/2019 432.00p 438.00p 424.00p 432.00p 837
31/12/2018 439.00p 439.00p 439.00p 439.00p 0
28/12/2018 439.00p 439.00p 424.00p 439.00p 600
27/12/2018 442.00p 450.00p 426.00p 439.00p 1308
24/12/2018 442.00p 442.00p 440.00p 442.00p 0
21/12/2018 442.00p 454.00p 430.00p 442.00p 150
20/12/2018 442.00p 450.00p 430.00p 442.00p 262
19/12/2018 447.00p 453.00p 442.00p 442.00p 200
18/12/2018 447.00p 454.00p 447.00p 447.00p 4532
17/12/2018 447.00p 447.00p 440.00p 447.00p 300
14/12/2018 447.00p 454.00p 447.00p 447.00p 160
13/12/2018 447.00p 454.00p 443.00p 447.00p 1593
12/12/2018 447.00p 454.00p 443.00p 447.00p 1755
11/12/2018 447.00p 450.00p 447.00p 447.00p 0
10/12/2018 440.00p 450.00p 432.00p 450.00p 1600
07/12/2018 440.00p 450.00p 435.00p 440.00p 529
06/12/2018 442.00p 453.90p 440.00p 440.00p 110
05/12/2018 442.00p 442.00p 442.00p 442.00p 0
04/12/2018 442.00p 454.00p 442.00p 442.00p 627
03/12/2018 442.00p 453.90p 442.00p 442.00p 496
30/11/2018 452.00p 455.00p 435.00p 442.00p 825
29/11/2018 453.00p 453.00p 452.00p 452.00p 0
28/11/2018 453.00p 453.00p 452.00p 453.00p 144
27/11/2018 465.00p 465.00p 452.00p 453.00p 417
26/11/2018 465.00p 468.00p 465.00p 468.00p 300
23/11/2018 465.00p 465.00p 465.00p 465.00p 0
22/11/2018 460.00p 478.50p 460.00p 465.00p 1077
21/11/2018 460.00p 460.00p 452.00p 460.00p 200
20/11/2018 460.00p 470.00p 451.00p 460.00p 1014
19/11/2018 447.00p 469.00p 442.00p 460.00p 2466
16/11/2018 445.00p 449.40p 445.00p 445.00p 250
15/11/2018 445.00p 445.00p 440.00p 445.00p 230
14/11/2018 450.00p 450.00p 440.00p 445.00p 8781
13/11/2018 460.00p 470.00p 450.00p 450.00p 2899
12/11/2018 460.00p 460.00p 452.40p 460.00p 5099
09/11/2018 455.00p 470.00p 451.00p 460.00p 5685
08/11/2018 445.00p 450.00p 440.00p 448.00p 1146
07/11/2018 421.00p 450.00p 421.00p 445.00p 5781
06/11/2018 419.00p 438.00p 411.00p 421.00p 2309
05/11/2018 447.00p 447.00p 395.00p 419.00p 33187
02/11/2018 447.00p 452.60p 440.00p 447.00p 3233
01/11/2018 447.00p 452.60p 443.00p 447.00p 1153
31/10/2018 447.00p 454.00p 447.00p 447.00p 653
30/10/2018 447.00p 452.60p 447.00p 447.00p 32
29/10/2018 480.00p 480.00p 442.00p 447.00p 7488
26/10/2018 480.00p 487.00p 470.00p 480.00p 1879
25/10/2018 475.00p 480.00p 472.00p 480.00p 1199
24/10/2018 470.00p 486.00p 470.00p 475.00p 1566
23/10/2018 470.00p 480.00p 470.00p 470.00p 722
22/10/2018 470.00p 472.00p 470.00p 470.00p 1000
19/10/2018 470.00p 470.00p 470.00p 470.00p 0
18/10/2018 480.00p 480.00p 470.00p 470.00p 637
17/10/2018 470.00p 480.00p 460.00p 480.00p 81
16/10/2018 470.00p 480.00p 453.69p 470.00p 3729
15/10/2018 480.00p 480.00p 457.82p 470.00p 4625
12/10/2018 480.00p 490.00p 470.00p 480.00p 5205
11/10/2018 480.00p 490.00p 470.00p 480.00p 12259
10/10/2018 490.00p 490.00p 480.00p 490.00p 850
09/10/2018 492.00p 499.00p 485.00p 490.00p 601
08/10/2018 505.00p 505.00p 484.00p 492.00p 4528
05/10/2018 517.50p 530.00p 505.00p 505.00p 1783
04/10/2018 517.50p 517.50p 510.00p 517.50p 1000
03/10/2018 517.50p 525.00p 516.00p 517.50p 1578
02/10/2018 520.00p 530.00p 510.00p 517.50p 5699
01/10/2018 512.50p 525.00p 512.50p 525.00p 2289
28/09/2018 512.50p 518.00p 512.50p 512.50p 965
27/09/2018 520.00p 522.00p 500.00p 512.50p 206
26/09/2018 520.00p 522.00p 510.00p 520.00p 2104
25/09/2018 520.00p 524.00p 520.00p 520.00p 2098
24/09/2018 530.00p 530.00p 510.00p 520.00p 4025
21/09/2018 540.00p 540.00p 521.00p 530.00p 3642
20/09/2018 532.50p 548.00p 532.50p 540.00p 7688
19/09/2018 515.00p 534.00p 515.00p 527.50p 2772
18/09/2018 494.00p 528.50p 494.00p 515.00p 6293
17/09/2018 490.00p 494.60p 480.00p 494.00p 3159
14/09/2018 490.00p 490.00p 485.00p 490.00p 4277
13/09/2018 490.00p 490.00p 480.00p 490.00p 1206
12/09/2018 495.00p 495.00p 480.00p 490.00p 1100
11/09/2018 495.00p 495.00p 495.00p 495.00p 0
10/09/2018 500.00p 500.00p 495.00p 495.00p 4044
07/09/2018 500.00p 500.00p 490.00p 500.00p 2409
06/09/2018 500.00p 500.00p 500.00p 500.00p 0
05/09/2018 515.00p 519.00p 500.00p 500.00p 1700
04/09/2018 511.00p 520.00p 500.00p 515.00p 1730
03/09/2018 511.00p 525.00p 492.00p 511.00p 1365
31/08/2018 532.50p 532.50p 492.00p 511.00p 6443
30/08/2018 545.00p 550.00p 532.50p 532.50p 1552
29/08/2018 570.00p 579.00p 555.00p 555.00p 1122
28/08/2018 560.00p 580.00p 550.00p 572.50p 4490
24/08/2018 550.00p 570.00p 550.00p 560.00p 2282
23/08/2018 550.00p 550.00p 550.00p 550.00p 0
22/08/2018 550.00p 560.00p 548.00p 550.00p 2397

*Close Price adjusted for both dividends and splits