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
07/03/2019 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
21/08/2018 550.00p 570.00p 540.00p 550.00p 2733
20/08/2018 585.00p 591.00p 525.00p 550.00p 10072
17/08/2018 607.50p 607.50p 570.00p 585.00p 4243
16/08/2018 620.00p 625.00p 610.00p 610.00p 758
15/08/2018 620.00p 620.00p 600.00p 620.00p 140
14/08/2018 620.00p 629.00p 620.00p 620.00p 317
13/08/2018 615.00p 639.00p 615.00p 622.50p 2246
10/08/2018 620.00p 620.00p 610.00p 620.00p 570
09/08/2018 682.50p 682.50p 601.50p 620.00p 3071
08/08/2018 685.00p 694.00p 685.00p 690.00p 1325
07/08/2018 685.00p 690.00p 680.00p 685.00p 3138
06/08/2018 685.00p 685.00p 685.00p 685.00p 0
03/08/2018 685.00p 690.00p 680.00p 685.00p 400
02/08/2018 685.00p 690.00p 680.00p 685.00p 1808
01/08/2018 677.50p 688.75p 677.50p 682.50p 885
31/07/2018 675.00p 685.00p 675.00p 677.50p 780
30/07/2018 655.00p 679.00p 642.00p 675.00p 1541
27/07/2018 647.50p 660.00p 641.00p 655.00p 578
26/07/2018 645.00p 647.50p 645.00p 647.50p 0
25/07/2018 640.00p 645.00p 640.00p 645.00p 1000
24/07/2018 640.00p 640.00p 636.00p 640.00p 300
23/07/2018 640.00p 660.00p 600.00p 640.00p 2690
20/07/2018 645.00p 645.00p 633.00p 640.00p 1000
19/07/2018 620.00p 650.00p 620.00p 645.00p 1150
18/07/2018 620.00p 620.00p 609.00p 620.00p 250
17/07/2018 620.00p 640.00p 620.00p 620.00p 16
16/07/2018 610.00p 620.00p 600.00p 620.00p 3820
13/07/2018 607.50p 620.00p 595.00p 610.00p 2991
12/07/2018 622.50p 630.00p 580.00p 600.00p 5226
11/07/2018 625.00p 632.50p 615.00p 632.50p 907
10/07/2018 625.00p 625.00p 615.00p 625.00p 912
09/07/2018 625.00p 639.00p 625.00p 625.00p 155
06/07/2018 625.00p 625.00p 615.00p 625.00p 773
05/07/2018 625.00p 635.00p 625.00p 625.00p 297
04/07/2018 625.00p 625.00p 615.00p 625.00p 500
03/07/2018 625.00p 640.00p 614.50p 625.00p 1506
02/07/2018 630.00p 630.00p 612.50p 625.00p 430
29/06/2018 625.00p 625.00p 611.70p 625.00p 139
28/06/2018 635.00p 635.00p 610.00p 625.00p 5556
27/06/2018 655.00p 655.00p 620.00p 635.00p 3534
26/06/2018 655.00p 660.00p 645.00p 655.00p 1423
25/06/2018 667.50p 680.00p 650.00p 655.00p 1746
22/06/2018 667.50p 667.50p 667.50p 667.50p 1427
21/06/2018 672.50p 672.50p 647.03p 667.50p 2050
20/06/2018 677.50p 677.50p 660.00p 672.50p 230
19/06/2018 677.50p 690.00p 677.50p 677.50p 143
18/06/2018 677.50p 690.00p 677.50p 677.50p 808
15/06/2018 687.50p 687.50p 666.00p 677.50p 1400
14/06/2018 687.50p 694.00p 687.50p 687.50p 863
13/06/2018 687.50p 699.00p 687.50p 687.50p 84
12/06/2018 687.50p 700.00p 687.50p 687.50p 2167
11/06/2018 687.50p 700.00p 687.50p 687.50p 714
08/06/2018 687.50p 700.00p 687.50p 687.50p 1102
07/06/2018 687.50p 699.50p 687.50p 687.50p 685
06/06/2018 687.50p 699.50p 675.00p 687.50p 890
05/06/2018 687.50p 699.50p 687.50p 687.50p 581
04/06/2018 687.50p 687.50p 675.00p 687.50p 468
01/06/2018 682.50p 699.50p 675.00p 687.50p 1576
31/05/2018 682.50p 699.00p 682.50p 682.50p 213
30/05/2018 682.50p 700.00p 682.50p 682.50p 303
29/05/2018 690.00p 690.00p 670.00p 682.50p 1962
25/05/2018 690.00p 700.00p 690.00p 690.00p 1295

*Close Price adjusted for both dividends and splits