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
25/04/2024 820.00p 840.00p 793.00p 810.00p 1825
24/04/2024 820.00p 828.00p 820.00p 820.00p 255
23/04/2024 825.00p 838.20p 800.00p 825.00p 11511
22/04/2024 825.00p 838.00p 810.00p 820.00p 1929
19/04/2024 845.00p 845.00p 815.00p 825.00p 274
18/04/2024 855.00p 855.00p 800.00p 850.00p 4951
17/04/2024 855.00p 855.00p 837.00p 855.00p 2063
16/04/2024 855.00p 855.00p 833.00p 855.00p 3098
15/04/2024 870.00p 890.00p 834.00p 855.00p 5841
12/04/2024 865.00p 890.00p 854.00p 870.00p 3732
11/04/2024 865.00p 869.20p 851.00p 865.00p 1827
10/04/2024 872.50p 900.00p 852.00p 865.00p 10943
09/04/2024 850.00p 900.00p 850.00p 872.50p 7750
08/04/2024 845.00p 869.60p 838.00p 850.00p 4339
05/04/2024 845.00p 864.00p 820.00p 845.00p 500
04/04/2024 850.00p 870.00p 830.00p 850.00p 3491
03/04/2024 850.00p 862.00p 840.00p 850.00p 1293
02/04/2024 845.00p 870.00p 820.00p 850.00p 2232
28/03/2024 845.00p 869.00p 820.50p 850.00p 6360
27/03/2024 850.00p 870.00p 820.00p 845.00p 1593
26/03/2024 850.00p 870.00p 830.00p 850.00p 1596
25/03/2024 860.00p 867.00p 850.60p 860.00p 1075
22/03/2024 840.00p 861.00p 830.00p 860.00p 4473
21/03/2024 830.00p 860.00p 800.00p 840.00p 638
20/03/2024 845.00p 845.00p 840.00p 830.00p 11
19/03/2024 845.00p 860.00p 820.00p 840.00p 4285
18/03/2024 815.00p 859.20p 810.00p 850.00p 19836
15/03/2024 810.00p 817.50p 802.00p 810.00p 5629
14/03/2024 805.00p 820.00p 800.00p 810.00p 1015
13/03/2024 805.00p 819.00p 792.00p 805.00p 383
12/03/2024 815.00p 822.00p 805.00p 805.00p 61
11/03/2024 790.00p 824.00p 790.00p 815.00p 13613
08/03/2024 785.00p 809.90p 760.00p 785.00p 5553
07/03/2024 780.00p 810.00p 760.00p 785.00p 2813
06/03/2024 755.00p 775.00p 740.00p 745.00p 2348
05/03/2024 725.00p 750.00p 710.00p 750.00p 10755
04/03/2024 645.00p 730.00p 600.00p 720.00p 64156
01/03/2024 795.00p 810.00p 780.00p 790.00p 2077
29/02/2024 795.00p 805.20p 788.00p 795.00p 326
28/02/2024 802.50p 802.50p 780.00p 795.00p 390
27/02/2024 802.50p 808.99p 802.50p 802.50p 450
26/02/2024 802.50p 805.00p 802.50p 802.50p 60
23/02/2024 802.50p 802.50p 780.00p 802.50p 41
22/02/2024 802.50p 802.50p 789.00p 802.50p 0
21/02/2024 807.50p 808.99p 780.00p 802.50p 219
20/02/2024 807.50p 808.99p 807.50p 807.50p 983
19/02/2024 817.50p 817.50p 790.35p 807.50p 459
16/02/2024 815.00p 817.50p 790.00p 817.50p 5118
15/02/2024 802.50p 808.99p 780.00p 780.00p 1981
14/02/2024 812.50p 815.00p 800.00p 800.00p 1838
13/02/2024 825.00p 850.00p 799.00p 825.00p 2984
12/02/2024 825.00p 825.00p 822.50p 825.00p 1012
09/02/2024 825.00p 825.00p 825.00p 825.00p 0
08/02/2024 825.00p 850.00p 800.00p 825.00p 186
07/02/2024 800.00p 818.00p 800.00p 815.00p 540
06/02/2024 845.00p 845.00p 790.00p 800.00p 3490
05/02/2024 880.00p 896.80p 845.00p 845.00p 1137
02/02/2024 885.00p 905.00p 860.00p 885.00p 25
01/02/2024 885.00p 910.00p 860.00p 885.00p 411
31/01/2024 897.50p 897.50p 877.00p 897.50p 520
30/01/2024 895.00p 920.00p 895.00p 897.50p 66
29/01/2024 880.00p 886.00p 860.00p 880.00p 891
26/01/2024 880.00p 882.00p 860.00p 880.00p 1843
25/01/2024 885.00p 900.00p 879.00p 880.00p 500
24/01/2024 885.00p 885.00p 870.00p 885.00p 5187
23/01/2024 880.00p 880.00p 860.00p 860.00p 224
22/01/2024 890.00p 890.00p 860.00p 860.00p 2586
19/01/2024 890.00p 890.00p 880.00p 890.00p 500
18/01/2024 890.00p 895.00p 890.00p 890.00p 3179
17/01/2024 915.00p 915.00p 890.00p 890.00p 2104
16/01/2024 930.00p 940.00p 901.00p 925.00p 1454
15/01/2024 930.00p 930.00p 920.00p 930.00p 648
12/01/2024 930.00p 930.00p 920.00p 930.00p 2042
11/01/2024 925.00p 925.00p 925.00p 925.00p 0
10/01/2024 935.00p 935.00p 930.00p 930.00p 56
09/01/2024 950.00p 950.00p 920.00p 920.00p 1015
08/01/2024 955.00p 960.00p 940.00p 950.00p 1124
05/01/2024 965.00p 980.00p 940.00p 955.00p 1655
04/01/2024 965.00p 980.00p 950.00p 965.00p 8694
03/01/2024 970.00p 980.00p 950.00p 965.00p 441
02/01/2024 980.00p 986.00p 960.00p 970.00p 2056
29/12/2023 1,010.00p 1,040.00p 960.00p 980.00p 3087
28/12/2023 1,010.00p 1,040.00p 979.63p 1,010.00p 10210
27/12/2023 965.00p 1,010.00p 960.00p 1,010.00p 3469
22/12/2023 965.00p 980.00p 940.00p 960.00p 4086
21/12/2023 957.50p 975.00p 940.00p 965.00p 784
20/12/2023 952.50p 975.00p 930.00p 975.00p 4062
19/12/2023 952.50p 952.50p 936.75p 952.50p 581
18/12/2023 950.00p 971.40p 930.00p 952.50p 1010
15/12/2023 937.50p 950.00p 930.00p 950.00p 2773
14/12/2023 925.00p 950.00p 925.00p 937.50p 214
13/12/2023 925.00p 925.00p 917.50p 925.00p 124
12/12/2023 930.00p 930.00p 920.00p 925.00p 54
11/12/2023 925.00p 950.00p 910.00p 930.00p 1456
08/12/2023 920.00p 940.00p 914.00p 920.00p 1268
07/12/2023 920.00p 960.00p 920.00p 920.00p 989
06/12/2023 920.00p 940.00p 900.00p 920.00p 1067
05/12/2023 920.00p 940.00p 920.00p 920.00p 275
04/12/2023 920.00p 938.00p 920.00p 920.00p 824
01/12/2023 920.00p 940.00p 910.00p 920.00p 577
30/11/2023 920.00p 938.00p 910.00p 920.00p 258
29/11/2023 920.00p 934.00p 902.00p 920.00p 131
28/11/2023 920.00p 934.00p 910.00p 920.00p 508
27/11/2023 920.00p 920.00p 890.00p 920.00p 203
24/11/2023 912.50p 930.00p 900.00p 915.00p 725
23/11/2023 915.00p 930.00p 910.00p 912.50p 2044
22/11/2023 907.50p 940.00p 875.00p 900.00p 1056
21/11/2023 907.50p 907.50p 900.00p 907.50p 693
20/11/2023 907.50p 907.50p 900.00p 907.50p 5700
17/11/2023 907.50p 914.00p 875.00p 900.00p 8193
16/11/2023 907.50p 907.50p 860.00p 907.50p 77
15/11/2023 907.50p 934.80p 905.00p 907.50p 3617
14/11/2023 900.00p 925.60p 876.00p 902.50p 878
13/11/2023 897.50p 900.00p 870.00p 897.50p 216
10/11/2023 897.50p 925.00p 897.50p 897.50p 4
09/11/2023 910.00p 910.00p 892.60p 910.00p 142
08/11/2023 920.00p 920.00p 902.00p 910.00p 216
07/11/2023 920.00p 920.00p 902.00p 920.00p 93
06/11/2023 920.00p 937.40p 911.00p 920.00p 2057
03/11/2023 900.00p 920.00p 888.00p 900.00p 81
02/11/2023 905.00p 920.00p 880.00p 900.00p 1754
01/11/2023 922.50p 945.00p 886.50p 912.50p 3178
31/10/2023 915.00p 945.00p 900.00p 922.50p 117
30/10/2023 915.00p 930.00p 900.00p 915.00p 10185
27/10/2023 910.00p 980.00p 900.00p 915.00p 3842
26/10/2023 900.00p 911.43p 900.00p 900.00p 0
25/10/2023 900.00p 918.80p 900.00p 900.00p 9
24/10/2023 900.00p 920.00p 887.00p 900.00p 1002
23/10/2023 900.00p 920.00p 880.00p 880.00p 7703
20/10/2023 910.00p 920.00p 880.00p 900.00p 4890
19/10/2023 910.00p 910.00p 902.00p 910.00p 530
18/10/2023 910.00p 920.00p 900.20p 910.00p 5968
17/10/2023 910.00p 919.00p 900.00p 910.00p 892
16/10/2023 900.00p 920.04p 880.00p 910.00p 4351
13/10/2023 860.00p 898.00p 860.00p 890.00p 5320
12/10/2023 860.00p 880.00p 860.00p 880.00p 3862
11/10/2023 865.00p 882.50p 847.50p 865.00p 1379
10/10/2023 820.00p 854.30p 820.00p 850.00p 627
09/10/2023 805.00p 820.00p 780.00p 820.00p 6123
06/10/2023 805.00p 814.00p 795.00p 805.00p 1840
05/10/2023 797.50p 811.25p 795.00p 805.00p 980
04/10/2023 797.50p 808.00p 786.50p 797.50p 242
03/10/2023 805.00p 830.00p 792.00p 797.50p 829
02/10/2023 805.00p 810.40p 805.00p 805.00p 125
29/09/2023 800.00p 818.00p 780.00p 805.00p 656
28/09/2023 820.00p 820.00p 800.00p 800.00p 2637
27/09/2023 825.00p 833.60p 811.00p 825.00p 10389
26/09/2023 825.00p 835.00p 825.00p 825.00p 2
25/09/2023 825.00p 840.00p 805.00p 805.00p 11625
22/09/2023 825.00p 850.00p 825.00p 825.00p 1757
21/09/2023 835.00p 835.00p 810.00p 832.50p 301
20/09/2023 850.00p 854.00p 830.10p 835.00p 4213
19/09/2023 860.00p 874.00p 840.00p 870.00p 13100
18/09/2023 810.00p 870.00p 810.00p 850.00p 9627
15/09/2023 810.00p 820.00p 801.00p 810.00p 4456
14/09/2023 805.00p 817.00p 795.00p 810.00p 7591
13/09/2023 795.00p 820.00p 780.00p 800.00p 1267
12/09/2023 785.00p 795.00p 770.00p 795.00p 4421
11/09/2023 775.00p 785.00p 763.00p 780.00p 452
08/09/2023 790.00p 805.00p 760.00p 775.00p 7968
07/09/2023 810.00p 810.00p 792.00p 800.00p 442
06/09/2023 810.00p 810.00p 802.00p 810.00p 1
05/09/2023 825.00p 825.00p 800.00p 810.00p 6198
04/09/2023 825.00p 850.00p 824.00p 850.00p 35
01/09/2023 825.00p 840.00p 810.00p 825.00p 1957
31/08/2023 835.00p 835.00p 800.00p 800.00p 933
30/08/2023 835.00p 835.00p 835.00p 835.00p 0
29/08/2023 845.00p 868.00p 820.00p 835.00p 5997
25/08/2023 840.00p 870.00p 828.00p 845.00p 557
24/08/2023 825.00p 850.00p 802.00p 830.00p 2290
23/08/2023 770.00p 805.00p 766.00p 805.00p 10490
22/08/2023 785.00p 785.00p 770.00p 775.00p 1859
21/08/2023 795.00p 800.00p 775.00p 785.00p 2366
18/08/2023 792.50p 800.00p 788.00p 795.00p 13553
17/08/2023 815.00p 815.00p 787.00p 800.00p 7325
16/08/2023 825.00p 825.00p 810.25p 815.00p 4220
15/08/2023 840.00p 846.00p 810.00p 825.00p 28821
14/08/2023 865.00p 865.00p 840.00p 840.00p 1079
11/08/2023 840.00p 900.00p 840.00p 865.00p 1654
10/08/2023 857.50p 857.50p 805.00p 840.00p 8031
09/08/2023 885.00p 898.00p 885.00p 885.00p 110
08/08/2023 890.00p 890.00p 890.00p 890.00p 1000
07/08/2023 890.00p 898.00p 890.00p 890.00p 1597
04/08/2023 890.00p 900.00p 860.00p 890.00p 312
03/08/2023 890.00p 894.00p 882.00p 890.00p 249
02/08/2023 905.00p 905.00p 880.00p 885.00p 1934
01/08/2023 910.00p 938.00p 895.00p 910.00p 1449
31/07/2023 920.00p 938.00p 892.00p 915.00p 1747
28/07/2023 920.00p 939.35p 900.00p 920.00p 24453
27/07/2023 965.00p 965.00p 920.00p 920.00p 2342
26/07/2023 965.00p 1,000.00p 935.00p 965.00p 45
25/07/2023 965.00p 965.00p 935.00p 965.00p 2
24/07/2023 965.00p 985.00p 935.00p 965.00p 1013
21/07/2023 965.00p 986.00p 950.00p 965.00p 0
20/07/2023 960.00p 1,000.00p 950.00p 950.00p 1072
19/07/2023 940.00p 980.00p 900.00p 960.00p 1137
18/07/2023 925.00p 975.00p 910.00p 950.00p 4187
17/07/2023 935.00p 950.00p 900.00p 925.00p 3712
14/07/2023 975.00p 975.00p 950.00p 975.00p 11567
13/07/2023 975.00p 980.00p 950.00p 980.00p 1048

*Close Price adjusted for both dividends and splits