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
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
12/07/2023 975.00p 975.00p 950.00p 975.00p 1113
11/07/2023 975.00p 1,000.00p 955.00p 975.00p 2299
10/07/2023 955.00p 997.39p 950.00p 975.00p 1100
07/07/2023 952.50p 968.25p 930.00p 952.50p 113
06/07/2023 952.50p 968.25p 930.00p 952.50p 211
05/07/2023 952.50p 961.50p 935.00p 952.50p 727
04/07/2023 952.50p 968.25p 930.00p 952.50p 995
03/07/2023 947.50p 975.00p 935.00p 952.50p 529
30/06/2023 940.00p 955.00p 920.00p 952.50p 6262
29/06/2023 930.00p 960.00p 903.00p 940.00p 1874
28/06/2023 955.00p 980.00p 900.00p 930.00p 5569
27/06/2023 1,010.00p 1,020.00p 930.00p 955.00p 3424
26/06/2023 1,040.00p 1,040.00p 1,000.00p 1,020.00p 7148
23/06/2023 1,055.00p 1,055.00p 1,030.00p 1,055.00p 1823
22/06/2023 1,055.00p 1,055.00p 1,000.00p 1,055.00p 1227
21/06/2023 1,055.00p 1,055.00p 1,030.00p 1,055.00p 424
20/06/2023 1,055.00p 1,055.00p 1,030.00p 1,055.00p 33
19/06/2023 1,020.00p 1,040.00p 1,020.00p 1,040.00p 4809
16/06/2023 1,030.00p 1,050.00p 950.00p 1,020.00p 1461
15/06/2023 1,055.00p 1,058.00p 1,030.00p 1,030.00p 1395
14/06/2023 1,060.00p 1,065.00p 1,030.00p 1,060.00p 541
13/06/2023 1,095.00p 1,117.75p 1,050.00p 1,060.00p 3773
12/06/2023 1,095.00p 1,101.00p 1,072.00p 1,095.00p 312
09/06/2023 1,080.00p 1,104.67p 1,070.00p 1,090.00p 4654
08/06/2023 1,070.00p 1,085.00p 1,050.00p 1,080.00p 696
07/06/2023 1,070.00p 1,098.00p 1,070.00p 1,070.00p 792
06/06/2023 1,030.00p 1,060.00p 1,018.00p 1,060.00p 4095
05/06/2023 1,025.00p 1,050.00p 1,010.00p 1,050.00p 13228
02/06/2023 1,025.00p 1,050.00p 1,016.00p 1,050.00p 202
01/06/2023 1,010.00p 1,030.00p 996.00p 1,025.00p 3562
31/05/2023 1,040.00p 1,050.00p 1,000.00p 1,015.00p 2632
30/05/2023 1,045.00p 1,060.00p 1,034.50p 1,040.00p 2133
26/05/2023 1,040.00p 1,054.00p 1,031.00p 1,045.00p 4809
25/05/2023 1,045.00p 1,054.00p 1,030.00p 1,040.00p 2188
24/05/2023 1,075.00p 1,100.00p 1,030.00p 1,045.00p 1237
23/05/2023 1,055.00p 1,078.00p 1,037.50p 1,050.00p 8005
22/05/2023 1,055.00p 1,080.00p 1,030.00p 1,055.00p 891
19/05/2023 1,040.00p 1,080.00p 1,030.20p 1,055.00p 1892
18/05/2023 1,070.00p 1,084.00p 1,030.00p 1,050.00p 5333
17/05/2023 1,070.00p 1,070.00p 1,050.00p 1,070.00p 411
16/05/2023 1,070.00p 1,090.00p 1,058.00p 1,070.00p 1378
15/05/2023 1,025.00p 1,065.00p 985.00p 1,065.00p 18465
12/05/2023 1,090.00p 1,100.00p 1,040.00p 1,070.00p 4726
11/05/2023 1,095.00p 1,110.00p 1,085.00p 1,095.00p 4103
10/05/2023 1,115.00p 1,130.00p 1,080.00p 1,095.00p 5021
09/05/2023 1,155.00p 1,170.00p 1,120.00p 1,140.00p 3428
05/05/2023 1,175.00p 1,175.00p 1,140.00p 1,155.00p 7014
04/05/2023 1,200.00p 1,220.00p 1,175.00p 1,175.00p 6946
03/05/2023 1,125.00p 1,200.00p 1,100.00p 1,175.00p 11339
02/05/2023 1,125.00p 1,150.00p 1,100.00p 1,100.00p 7224
28/04/2023 1,125.00p 1,150.00p 1,088.57p 1,125.00p 2845
27/04/2023 1,145.00p 1,150.00p 1,125.00p 1,125.00p 636
26/04/2023 1,130.00p 1,143.70p 1,120.00p 1,130.00p 4952
25/04/2023 1,215.00p 1,230.00p 1,130.00p 1,170.00p 7278
24/04/2023 1,270.00p 1,270.00p 1,170.00p 1,215.00p 16463
21/04/2023 1,280.00p 1,290.00p 1,260.00p 1,270.00p 1103
20/04/2023 1,275.00p 1,288.00p 1,250.00p 1,275.00p 1216
19/04/2023 1,325.00p 1,350.00p 1,250.00p 1,250.00p 10056
18/04/2023 1,335.00p 1,370.00p 1,305.00p 1,325.00p 4276
17/04/2023 1,345.00p 1,370.00p 1,300.00p 1,335.00p 6916
14/04/2023 1,350.00p 1,370.00p 1,325.00p 1,345.00p 6039
13/04/2023 1,350.00p 1,380.00p 1,343.00p 1,350.00p 2815
12/04/2023 1,350.00p 1,380.00p 1,340.00p 1,350.00p 4465
11/04/2023 1,325.00p 1,380.00p 1,322.00p 1,345.00p 5393
06/04/2023 1,315.00p 1,350.00p 1,290.00p 1,340.00p 31028
05/04/2023 1,215.00p 1,319.80p 1,215.00p 1,300.00p 34867
04/04/2023 1,205.00p 1,230.00p 1,180.00p 1,205.00p 659
03/04/2023 1,200.00p 1,230.00p 1,180.00p 1,190.00p 6734
31/03/2023 1,220.00p 1,235.00p 1,188.30p 1,215.00p 14557
30/03/2023 1,235.00p 1,240.70p 1,195.00p 1,240.00p 13764
29/03/2023 1,175.00p 1,250.00p 1,175.00p 1,235.00p 38850
28/03/2023 1,175.00p 1,190.00p 1,123.00p 1,175.00p 49980
27/03/2023 1,165.00p 1,200.00p 1,165.00p 1,175.00p 42884
24/03/2023 1,200.00p 1,225.00p 1,130.00p 1,140.00p 55945
23/03/2023 1,245.00p 1,285.00p 1,236.00p 1,285.00p 16556
22/03/2023 1,230.00p 1,260.00p 1,220.00p 1,230.00p 5740
21/03/2023 1,290.00p 1,322.00p 1,206.00p 1,250.00p 10018
20/03/2023 1,125.00p 1,335.00p 1,080.00p 1,280.00p 41529
17/03/2023 1,110.00p 1,150.00p 1,110.00p 1,110.00p 1806
16/03/2023 1,110.00p 1,130.00p 1,082.00p 1,110.00p 2891
15/03/2023 1,110.00p 1,146.00p 1,070.00p 1,110.00p 20938
14/03/2023 1,095.00p 1,150.00p 1,077.00p 1,110.00p 3793
13/03/2023 1,080.00p 1,100.00p 1,040.00p 1,075.00p 5975
10/03/2023 1,090.00p 1,103.50p 1,073.00p 1,080.00p 7711
09/03/2023 1,100.00p 1,130.00p 1,070.00p 1,090.00p 1222
08/03/2023 1,105.00p 1,130.00p 1,105.00p 1,105.00p 280
07/03/2023 1,115.00p 1,150.00p 1,090.00p 1,105.00p 40181
06/03/2023 1,110.00p 1,118.00p 1,090.00p 1,110.00p 2265
03/03/2023 1,110.00p 1,120.00p 1,110.00p 1,110.00p 4058
02/03/2023 1,110.00p 1,145.00p 1,100.00p 1,110.00p 4416
01/03/2023 1,080.00p 1,119.55p 1,080.00p 1,097.50p 3416
28/02/2023 1,080.00p 1,098.00p 1,074.00p 1,080.00p 1677
27/02/2023 1,080.00p 1,100.00p 1,075.00p 1,080.00p 160
24/02/2023 1,062.50p 1,100.00p 1,060.00p 1,080.00p 2318
23/02/2023 1,035.00p 1,075.00p 1,031.00p 1,062.50p 5946
22/02/2023 1,035.00p 1,070.00p 1,025.20p 1,035.00p 12255
21/02/2023 1,045.00p 1,070.00p 1,037.00p 1,045.00p 988
20/02/2023 1,035.00p 1,070.00p 1,020.00p 1,045.00p 2678
17/02/2023 1,045.00p 1,070.00p 1,000.00p 1,035.00p 9910
16/02/2023 1,075.00p 1,100.00p 1,040.00p 1,070.00p 2430
15/02/2023 1,075.00p 1,098.00p 1,050.00p 1,050.00p 5001
14/02/2023 1,085.00p 1,100.00p 1,070.00p 1,075.00p 1280
13/02/2023 1,125.00p 1,125.00p 1,071.00p 1,085.00p 8134
10/02/2023 1,125.00p 1,125.00p 1,100.00p 1,125.00p 3022
09/02/2023 1,115.00p 1,130.00p 1,100.00p 1,115.00p 13844
08/02/2023 1,115.00p 1,115.00p 1,100.00p 1,115.00p 166
07/02/2023 1,115.00p 1,130.00p 1,100.00p 1,115.00p 4629
06/02/2023 1,125.00p 1,142.00p 1,100.00p 1,115.00p 3133
03/02/2023 1,130.00p 1,154.00p 1,100.00p 1,125.00p 4799
02/02/2023 1,110.00p 1,160.00p 1,100.00p 1,160.00p 8294
01/02/2023 1,095.00p 1,120.00p 1,070.00p 1,110.00p 17078
31/01/2023 1,100.00p 1,120.00p 1,070.00p 1,095.00p 1498
30/01/2023 1,117.50p 1,180.00p 1,066.00p 1,110.00p 4984
27/01/2023 1,185.00p 1,200.00p 1,100.00p 1,150.00p 8581
26/01/2023 1,220.00p 1,238.00p 1,180.00p 1,190.00p 3510
25/01/2023 1,205.00p 1,250.00p 1,195.00p 1,225.00p 8833
24/01/2023 1,150.00p 1,235.00p 1,150.00p 1,235.00p 9691
23/01/2023 1,135.00p 1,170.00p 1,100.00p 1,130.00p 3163
20/01/2023 1,150.00p 1,170.00p 1,130.00p 1,135.00p 2730
19/01/2023 1,190.00p 1,190.00p 1,130.03p 1,150.00p 4434
18/01/2023 1,197.50p 1,230.00p 1,150.00p 1,190.00p 2400
17/01/2023 1,210.00p 1,230.00p 1,190.00p 1,210.00p 5568
16/01/2023 1,200.00p 1,230.00p 1,180.00p 1,210.00p 10927
13/01/2023 1,155.00p 1,204.00p 1,155.00p 1,185.00p 17995
12/01/2023 1,145.00p 1,170.00p 1,120.00p 1,160.00p 6379
11/01/2023 1,135.00p 1,170.00p 1,100.00p 1,145.00p 10023
10/01/2023 1,145.00p 1,190.00p 1,105.00p 1,180.00p 11257
09/01/2023 1,095.00p 1,225.00p 1,095.00p 1,145.00p 25564
06/01/2023 1,070.00p 1,100.00p 1,046.00p 1,070.00p 365
05/01/2023 1,070.00p 1,100.00p 1,040.00p 1,070.00p 9553
04/01/2023 1,030.00p 1,100.00p 1,020.06p 1,070.00p 7970
03/01/2023 1,045.00p 1,080.00p 1,010.00p 1,030.00p 2829
30/12/2022 1,060.00p 1,080.00p 1,033.00p 1,045.00p 4574
29/12/2022 1,020.00p 1,080.00p 1,010.00p 1,040.00p 7845
28/12/2022 964.00p 1,040.00p 964.00p 1,025.00p 11841
23/12/2022 964.00p 998.00p 920.00p 964.00p 1416
22/12/2022 955.00p 980.00p 930.00p 964.00p 3364
21/12/2022 930.00p 964.00p 909.00p 955.00p 5300
20/12/2022 905.00p 940.00p 880.00p 930.00p 4477
19/12/2022 905.00p 905.00p 885.00p 905.00p 1176
16/12/2022 915.00p 927.90p 896.00p 905.00p 973
15/12/2022 930.00p 930.00p 910.00p 915.00p 963
14/12/2022 940.00p 960.00p 910.00p 941.00p 6638
13/12/2022 945.00p 945.00p 930.00p 940.00p 19422
12/12/2022 945.00p 945.00p 943.50p 945.00p 52
09/12/2022 945.00p 960.00p 945.00p 945.00p 724
08/12/2022 945.00p 954.00p 945.00p 945.00p 1700
07/12/2022 960.00p 960.00p 930.00p 945.00p 3941
06/12/2022 960.00p 990.00p 930.00p 960.00p 15
05/12/2022 965.00p 965.00p 936.00p 960.00p 770
02/12/2022 965.00p 990.00p 940.00p 965.00p 2121
01/12/2022 975.00p 1,000.00p 950.00p 965.00p 3614
30/11/2022 975.00p 1,000.00p 970.00p 975.00p 5495
29/11/2022 987.50p 987.50p 950.00p 975.00p 705
28/11/2022 991.50p 1,025.00p 958.00p 990.00p 5472
25/11/2022 992.50p 992.50p 960.00p 992.50p 1317
24/11/2022 1,010.00p 1,030.00p 960.00p 992.50p 625
23/11/2022 1,010.00p 1,050.00p 970.00p 1,010.00p 612
22/11/2022 1,015.00p 1,015.00p 970.00p 1,010.00p 543
21/11/2022 1,037.50p 1,037.50p 980.00p 1,015.00p 1641
18/11/2022 1,037.50p 1,037.50p 1,022.50p 1,037.50p 194
17/11/2022 1,037.50p 1,037.50p 1,000.00p 1,037.50p 6620
16/11/2022 1,037.50p 1,075.00p 1,000.00p 1,037.50p 719
15/11/2022 1,037.50p 1,075.00p 1,000.00p 1,037.50p 5838
14/11/2022 1,020.00p 1,052.50p 1,000.00p 1,037.50p 1899
11/11/2022 1,007.50p 1,018.00p 990.00p 1,007.50p 6196
10/11/2022 970.00p 1,025.00p 970.00p 1,007.50p 4328
09/11/2022 955.00p 990.00p 955.00p 960.00p 594
08/11/2022 935.00p 980.00p 935.00p 955.00p 3001
07/11/2022 915.00p 940.00p 900.00p 925.00p 1021
04/11/2022 905.00p 924.50p 885.00p 905.00p 73
03/11/2022 905.00p 930.00p 905.00p 905.00p 52
02/11/2022 910.00p 930.00p 880.00p 905.00p 3720
01/11/2022 900.00p 940.00p 880.00p 910.00p 866
31/10/2022 900.00p 920.00p 900.00p 900.00p 74
28/10/2022 900.00p 920.00p 900.00p 900.00p 382
27/10/2022 900.00p 919.60p 900.00p 900.00p 454
26/10/2022 900.00p 920.00p 883.00p 900.00p 2545
25/10/2022 900.00p 920.00p 883.00p 900.00p 586

*Close Price adjusted for both dividends and splits