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
06/11/2012 337.50p 360.00p 327.50p 343.75p 7916
05/11/2012 337.50p 337.50p 325.00p 337.50p 0
02/11/2012 337.50p 337.50p 325.00p 337.50p 0
01/11/2012 337.50p 337.50p 325.00p 337.50p 0
31/10/2012 325.00p 337.50p 325.00p 337.50p 748
30/10/2012 331.25p 334.00p 325.00p 325.00p 753
29/10/2012 331.25p 331.25p 293.75p 331.25p 478
26/10/2012 331.25p 331.25p 312.50p 331.25p 1000
25/10/2012 331.25p 338.00p 331.25p 331.25p 14
24/10/2012 331.25p 331.25p 305.00p 331.25p 0
23/10/2012 325.00p 331.25p 305.00p 331.25p 822
22/10/2012 325.00p 335.00p 312.50p 325.00p 1851
19/10/2012 325.00p 337.50p 313.50p 325.00p 520
18/10/2012 325.00p 337.50p 313.50p 325.00p 252
17/10/2012 325.00p 337.50p 313.50p 325.00p 256
16/10/2012 325.00p 337.50p 306.25p 325.00p 206
15/10/2012 318.75p 350.00p 318.75p 325.00p 1496
12/10/2012 318.75p 334.50p 312.50p 318.75p 0
11/10/2012 312.50p 334.50p 312.50p 318.75p 10800
10/10/2012 325.00p 337.50p 302.50p 312.50p 6200
09/10/2012 337.50p 362.00p 318.75p 337.50p 1550
08/10/2012 312.50p 337.00p 288.00p 312.50p 693
05/10/2012 312.50p 337.50p 287.75p 312.50p 34
04/10/2012 312.50p 312.50p 287.50p 312.50p 0
03/10/2012 312.50p 312.50p 287.50p 312.50p 0
02/10/2012 312.50p 312.50p 287.50p 312.50p 222
01/10/2012 312.50p 345.00p 312.50p 312.50p 0
28/09/2012 312.50p 345.00p 312.50p 312.50p 0
27/09/2012 312.50p 345.00p 312.50p 312.50p 0
26/09/2012 312.50p 345.00p 312.50p 312.50p 0
25/09/2012 312.50p 345.00p 312.50p 312.50p 0
24/09/2012 312.50p 345.00p 312.50p 312.50p 83
21/09/2012 300.00p 345.00p 300.00p 312.50p 3699
20/09/2012 300.00p 317.50p 300.00p 300.00p 0
19/09/2012 312.50p 317.50p 300.00p 300.00p 1000
18/09/2012 312.50p 312.50p 307.50p 312.50p 0
17/09/2012 312.50p 312.50p 307.50p 312.50p 308
14/09/2012 312.50p 312.50p 307.50p 312.50p 166
13/09/2012 312.50p 312.50p 307.50p 312.50p 200
12/09/2012 312.50p 325.00p 307.50p 312.50p 0
11/09/2012 312.50p 325.00p 307.50p 312.50p 0
10/09/2012 312.50p 325.00p 307.50p 312.50p 700
07/09/2012 312.50p 325.00p 312.50p 312.50p 34
06/09/2012 300.00p 312.50p 300.00p 312.50p 956
05/09/2012 300.00p 300.00p 288.00p 300.00p 120
04/09/2012 300.00p 310.00p 288.00p 300.00p 0
03/09/2012 300.00p 310.00p 288.00p 300.00p 0
31/08/2012 300.00p 310.00p 288.00p 300.00p 2074
30/08/2012 312.50p 342.25p 275.00p 300.00p 1072
29/08/2012 312.50p 312.50p 294.00p 312.50p 0
28/08/2012 300.00p 312.50p 294.00p 312.50p 1319
24/08/2012 300.00p 300.00p 290.00p 300.00p 1656
23/08/2012 300.00p 318.75p 300.00p 300.00p 0
22/08/2012 318.75p 318.75p 300.00p 300.00p 1205
21/08/2012 318.75p 324.95p 306.25p 318.75p 0
20/08/2012 306.25p 324.95p 306.25p 318.75p 1200
17/08/2012 300.00p 325.00p 281.25p 306.25p 0
16/08/2012 281.25p 325.00p 281.25p 300.00p 5705
15/08/2012 281.25p 281.25p 256.25p 281.25p 0
14/08/2012 281.25p 281.25p 256.25p 281.25p 0
13/08/2012 281.25p 281.25p 256.25p 281.25p 0
10/08/2012 268.75p 275.00p 256.25p 268.75p 0
09/08/2012 256.25p 275.00p 256.25p 256.25p 0
08/08/2012 256.25p 275.00p 256.25p 256.25p 0
07/08/2012 262.50p 275.00p 256.25p 256.25p 2700
06/08/2012 275.00p 275.00p 250.00p 262.50p 0
03/08/2012 275.00p 275.00p 250.00p 275.00p 0
02/08/2012 250.00p 275.00p 250.00p 275.00p 3200
01/08/2012 237.50p 268.03p 237.50p 250.00p 3010
31/07/2012 237.50p 239.07p 237.50p 237.50p 200
30/07/2012 237.50p 239.07p 237.50p 237.50p 200
27/07/2012 231.25p 237.50p 231.25p 237.50p 200
26/07/2012 231.25p 262.50p 231.25p 231.25p 2143
25/07/2012 231.25p 235.00p 231.25p 231.25p 2500
24/07/2012 231.25p 233.75p 231.25p 231.25p 0
23/07/2012 231.25p 233.75p 231.25p 231.25p 31
20/07/2012 231.25p 237.50p 230.00p 231.25p 0
19/07/2012 231.25p 237.50p 230.00p 231.25p 0
18/07/2012 231.25p 237.50p 230.00p 231.25p 0
17/07/2012 231.25p 237.50p 230.00p 231.25p 0
16/07/2012 237.50p 237.50p 230.00p 231.25p 0
13/07/2012 237.50p 237.50p 230.00p 237.50p 0
12/07/2012 237.50p 237.50p 230.00p 237.50p 0
11/07/2012 237.50p 237.50p 230.00p 237.50p 0
10/07/2012 237.50p 237.50p 230.00p 237.50p 0
09/07/2012 237.50p 237.50p 230.00p 237.50p 0
06/07/2012 237.50p 237.50p 230.00p 237.50p 0
05/07/2012 237.50p 237.50p 230.00p 237.50p 0
04/07/2012 237.50p 237.50p 230.00p 237.50p 0
03/07/2012 237.50p 237.50p 230.00p 237.50p 0
02/07/2012 237.50p 237.50p 230.00p 237.50p 0
29/06/2012 237.50p 237.50p 230.00p 237.50p 0
28/06/2012 237.50p 237.50p 230.00p 237.50p 80
27/06/2012 237.50p 245.00p 230.00p 237.50p 0
26/06/2012 237.50p 245.00p 230.00p 237.50p 0
25/06/2012 237.50p 245.00p 230.00p 237.50p 0
22/06/2012 237.50p 245.00p 230.00p 237.50p 900
21/06/2012 237.50p 237.50p 230.00p 237.50p 500
20/06/2012 237.50p 237.50p 225.00p 237.50p 0
19/06/2012 237.50p 237.50p 225.00p 237.50p 0
18/06/2012 237.50p 237.50p 225.00p 237.50p 1000
15/06/2012 231.25p 250.00p 231.25p 237.50p 0
14/06/2012 231.25p 250.00p 231.25p 231.25p 0
13/06/2012 231.25p 250.00p 231.25p 231.25p 0
12/06/2012 231.25p 250.00p 231.25p 231.25p 1066
11/06/2012 231.25p 231.25p 215.00p 231.25p 0
08/06/2012 231.25p 231.25p 215.00p 231.25p 800
07/06/2012 231.25p 231.25p 215.00p 231.25p 0
06/06/2012 231.25p 231.25p 215.00p 231.25p 28
01/06/2012 231.25p 237.50p 231.25p 231.25p 0
31/05/2012 231.25p 237.50p 231.25p 231.25p 0
30/05/2012 231.25p 237.50p 231.25p 231.25p 0
29/05/2012 231.25p 237.50p 231.25p 231.25p 0
28/05/2012 231.25p 237.50p 231.25p 231.25p 0
25/05/2012 231.25p 237.50p 231.25p 231.25p 0
24/05/2012 231.25p 237.50p 231.25p 231.25p 0
23/05/2012 237.50p 237.50p 231.25p 231.25p 2000
22/05/2012 243.75p 245.00p 243.75p 243.75p 0
21/05/2012 243.75p 245.00p 243.75p 243.75p 0
18/05/2012 243.75p 245.00p 243.75p 243.75p 608
17/05/2012 243.75p 243.75p 231.50p 243.75p 451
16/05/2012 237.50p 247.00p 237.00p 237.50p 1851
15/05/2012 237.50p 242.50p 237.50p 237.50p 0
14/05/2012 237.50p 242.50p 237.50p 237.50p 28
11/05/2012 231.25p 238.75p 225.00p 237.50p 1340
10/05/2012 218.75p 237.50p 218.75p 231.25p 3898
09/05/2012 237.50p 237.50p 212.50p 218.75p 600
08/05/2012 237.50p 240.00p 225.00p 237.50p 2000
04/05/2012 237.50p 238.00p 237.50p 237.50p 214
03/05/2012 237.50p 237.50p 237.50p 237.50p 0
02/05/2012 237.50p 237.50p 237.50p 237.50p 150
01/05/2012 237.50p 237.50p 226.25p 237.50p 0
30/04/2012 237.50p 237.50p 226.25p 237.50p 0
27/04/2012 237.50p 237.50p 226.25p 237.50p 1379
26/04/2012 237.50p 245.00p 208.50p 237.50p 0
25/04/2012 225.00p 245.00p 208.50p 237.50p 2960
24/04/2012 281.25p 281.25p 200.00p 237.50p 1726
23/04/2012 281.25p 287.50p 275.00p 281.25p 0
20/04/2012 281.25p 287.50p 275.00p 281.25p 0
19/04/2012 281.25p 287.50p 275.00p 281.25p 0
18/04/2012 287.50p 287.50p 275.00p 281.25p 300
17/04/2012 287.50p 287.50p 275.00p 287.50p 0
16/04/2012 287.50p 287.50p 275.00p 287.50p 440
13/04/2012 287.50p 290.00p 287.50p 287.50p 0
12/04/2012 287.50p 290.00p 287.50p 287.50p 640
11/04/2012 300.00p 320.00p 300.00p 300.00p 29
10/04/2012 300.00p 312.50p 290.00p 300.00p 0
05/04/2012 300.00p 312.50p 290.00p 300.00p 0
04/04/2012 300.00p 312.50p 290.00p 300.00p 0
03/04/2012 312.50p 312.50p 290.00p 300.00p 2080
02/04/2012 306.25p 325.00p 306.25p 312.50p 2283
30/03/2012 293.75p 323.75p 293.75p 293.75p 0
29/03/2012 293.75p 323.75p 293.75p 293.75p 0
28/03/2012 306.25p 323.75p 293.75p 293.75p 0
27/03/2012 306.25p 323.75p 300.00p 306.25p 0
26/03/2012 300.00p 323.75p 300.00p 306.25p 0
23/03/2012 300.00p 323.75p 300.00p 300.00p 0
22/03/2012 312.50p 323.75p 300.00p 300.00p 2717
21/03/2012 337.50p 337.50p 312.50p 312.50p 1600
20/03/2012 337.50p 343.75p 325.00p 337.50p 0
19/03/2012 343.75p 343.75p 325.00p 337.50p 900
16/03/2012 343.75p 356.25p 343.75p 343.75p 0
15/03/2012 356.25p 356.25p 343.75p 343.75p 790
14/03/2012 381.25p 381.25p 350.00p 356.25p 1600
13/03/2012 393.75p 405.00p 393.75p 393.75p 172
12/03/2012 387.50p 406.25p 387.50p 387.50p 421
09/03/2012 375.00p 375.00p 375.00p 375.00p 0
08/03/2012 375.00p 375.00p 375.00p 375.00p 200
07/03/2012 375.00p 375.00p 350.00p 375.00p 0
06/03/2012 375.00p 375.00p 350.00p 375.00p 0
05/03/2012 375.00p 375.00p 350.00p 375.00p 1000
02/03/2012 375.00p 375.00p 375.00p 375.00p 0
01/03/2012 375.00p 375.00p 375.00p 375.00p 131
29/02/2012 375.00p 375.00p 337.50p 375.00p 1000
28/02/2012 375.00p 395.00p 355.63p 375.00p 62
27/02/2012 375.00p 395.00p 375.00p 375.00p 0
24/02/2012 375.00p 395.00p 375.00p 375.00p 0
23/02/2012 375.00p 395.00p 375.00p 375.00p 7
22/02/2012 375.00p 375.00p 355.00p 375.00p 1100
21/02/2012 375.00p 375.00p 350.00p 375.00p 145
20/02/2012 362.50p 375.00p 350.00p 375.00p 0
17/02/2012 375.00p 375.00p 350.00p 375.00p 200
16/02/2012 375.00p 375.00p 350.00p 375.00p 500
15/02/2012 375.00p 375.00p 357.50p 375.00p 1200
14/02/2012 381.25p 381.25p 312.50p 375.00p 751
13/02/2012 381.25p 387.50p 362.50p 381.25p 0
10/02/2012 387.50p 387.50p 362.50p 381.25p 500
09/02/2012 387.50p 406.25p 362.50p 387.50p 0
08/02/2012 406.25p 406.25p 362.50p 387.50p 448
07/02/2012 412.50p 412.50p 400.00p 406.25p 106
06/02/2012 412.50p 412.50p 402.50p 412.50p 0
03/02/2012 412.50p 412.50p 402.50p 412.50p 0
02/02/2012 412.50p 412.50p 402.50p 412.50p 248
01/02/2012 412.50p 412.50p 400.00p 412.50p 31
31/01/2012 412.50p 412.50p 375.00p 412.50p 331
30/01/2012 425.00p 425.00p 400.00p 412.50p 1930
27/01/2012 431.25p 437.50p 400.00p 425.00p 0
26/01/2012 437.50p 437.50p 400.00p 425.00p 1031
25/01/2012 437.50p 451.24p 405.00p 437.50p 0
24/01/2012 412.50p 451.24p 405.00p 425.00p 3067

*Close Price adjusted for both dividends and splits