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
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
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

*Close Price adjusted for both dividends and splits