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
24/10/2022 910.00p 920.00p 880.00p 900.00p 46
21/10/2022 900.00p 900.00p 880.40p 900.00p 43
20/10/2022 900.00p 900.00p 884.00p 900.00p 450
19/10/2022 900.00p 920.00p 880.00p 900.00p 644
18/10/2022 905.00p 920.00p 887.00p 900.00p 1460
17/10/2022 910.00p 940.00p 880.50p 905.00p 484
14/10/2022 910.00p 940.00p 880.00p 910.00p 227
13/10/2022 925.00p 940.00p 908.50p 910.00p 507
12/10/2022 920.00p 948.00p 900.00p 925.00p 1390
11/10/2022 920.00p 940.00p 892.50p 905.00p 2025
10/10/2022 870.00p 940.00p 840.00p 920.00p 8300
07/10/2022 860.00p 900.00p 860.00p 870.00p 553
06/10/2022 860.00p 890.00p 830.00p 860.00p 197
05/10/2022 860.00p 890.00p 860.00p 860.00p 1411
04/10/2022 850.00p 890.00p 850.00p 860.00p 4676
03/10/2022 825.00p 880.00p 820.00p 850.00p 2267
30/09/2022 825.00p 850.00p 805.00p 846.00p 3919
29/09/2022 825.00p 837.50p 812.50p 825.00p 1738
28/09/2022 835.00p 850.00p 812.50p 825.00p 1352
27/09/2022 835.00p 840.00p 820.00p 835.00p 1943
26/09/2022 835.00p 850.00p 820.00p 850.00p 255
23/09/2022 835.00p 835.00p 820.00p 835.00p 230
22/09/2022 835.00p 835.00p 823.00p 835.00p 378
21/09/2022 835.00p 835.00p 835.00p 835.00p 59
20/09/2022 835.00p 850.00p 835.00p 835.00p 405
19/09/2022 835.00p 850.00p 835.00p 835.00p 408
16/09/2022 835.00p 850.00p 835.00p 835.00p 408
15/09/2022 840.00p 850.00p 830.00p 835.00p 1652
14/09/2022 840.00p 844.00p 830.00p 840.00p 547
13/09/2022 835.00p 850.00p 830.00p 840.00p 3270
12/09/2022 835.00p 850.00p 820.00p 835.00p 1727
09/09/2022 835.00p 850.00p 825.00p 835.00p 1183
08/09/2022 830.00p 850.00p 830.00p 835.00p 877
07/09/2022 840.00p 860.00p 810.00p 830.00p 622
06/09/2022 840.00p 840.00p 820.00p 840.00p 1131
05/09/2022 850.00p 850.00p 830.00p 840.00p 498
02/09/2022 885.00p 885.00p 825.00p 850.00p 3817
01/09/2022 895.00p 910.00p 880.00p 895.00p 76
31/08/2022 900.00p 908.00p 890.00p 900.00p 2793
30/08/2022 900.00p 909.00p 891.00p 900.00p 114
29/08/2022 900.00p 910.00p 900.00p 900.00p 421
26/08/2022 900.00p 910.00p 900.00p 900.00p 421
25/08/2022 895.00p 910.00p 895.00p 900.00p 31
24/08/2022 895.00p 910.00p 880.00p 895.00p 1101
23/08/2022 905.00p 910.00p 870.00p 895.00p 6664
22/08/2022 905.00p 930.00p 905.00p 905.00p 18
19/08/2022 910.00p 910.00p 880.00p 905.00p 1742
18/08/2022 915.00p 930.00p 900.00p 910.00p 761
17/08/2022 915.00p 915.00p 900.00p 915.00p 317
16/08/2022 925.00p 925.00p 900.00p 915.00p 4728
15/08/2022 940.00p 960.00p 900.00p 925.00p 2583
12/08/2022 940.00p 944.00p 940.00p 940.00p 630
11/08/2022 930.00p 965.00p 920.00p 940.00p 10921
10/08/2022 925.00p 950.00p 900.00p 925.00p 2865
09/08/2022 895.00p 945.00p 895.00p 925.00p 4489
08/08/2022 895.00p 920.00p 875.00p 895.00p 4805
05/08/2022 895.00p 920.00p 870.00p 895.00p 1490
04/08/2022 895.00p 915.00p 895.00p 895.00p 13
03/08/2022 895.00p 920.00p 885.00p 895.00p 371
02/08/2022 895.00p 920.00p 880.00p 895.00p 3298
01/08/2022 895.00p 920.00p 870.00p 895.00p 972
29/07/2022 895.00p 920.00p 880.00p 895.00p 462
28/07/2022 890.00p 920.00p 875.00p 895.00p 20654
27/07/2022 890.00p 920.00p 860.00p 890.00p 116
26/07/2022 890.00p 920.00p 860.00p 890.00p 7
25/07/2022 890.00p 920.00p 890.00p 890.00p 2
22/07/2022 890.00p 899.00p 860.00p 890.00p 6600
21/07/2022 875.00p 920.00p 860.00p 890.00p 9974
20/07/2022 870.00p 890.00p 870.00p 875.00p 537
19/07/2022 865.00p 870.00p 860.00p 870.00p 18911
18/07/2022 865.00p 874.00p 860.00p 865.00p 1362
15/07/2022 880.00p 880.00p 850.00p 850.00p 387
14/07/2022 920.00p 920.00p 870.00p 880.00p 1023
13/07/2022 915.00p 920.00p 915.00p 920.00p 1863
12/07/2022 915.00p 940.00p 915.00p 915.00p 4
11/07/2022 915.00p 915.00p 890.12p 915.00p 277
08/07/2022 915.00p 915.00p 890.50p 915.00p 367
07/07/2022 915.00p 940.00p 915.00p 915.00p 15
06/07/2022 920.00p 920.00p 900.00p 915.00p 967
05/07/2022 920.00p 940.00p 900.00p 900.00p 2138
04/07/2022 910.00p 922.50p 880.00p 915.00p 17062
01/07/2022 935.00p 941.00p 900.00p 918.00p 1547
30/06/2022 940.00p 950.00p 910.00p 935.00p 3496
29/06/2022 948.00p 955.00p 936.00p 948.00p 305
28/06/2022 948.00p 958.00p 937.44p 948.00p 1076
27/06/2022 945.00p 972.00p 937.20p 972.00p 6535
24/06/2022 988.00p 1,000.00p 940.00p 948.00p 5895
23/06/2022 1,030.00p 1,030.00p 980.00p 1,000.00p 6319
22/06/2022 1,030.00p 1,040.00p 1,012.40p 1,030.00p 251
21/06/2022 1,035.00p 1,035.00p 1,012.40p 1,030.00p 1872
20/06/2022 1,035.00p 1,035.00p 1,020.00p 1,035.00p 292
17/06/2022 1,060.00p 1,060.00p 1,020.00p 1,060.00p 185
16/06/2022 1,060.00p 1,060.00p 1,024.00p 1,060.00p 2198
15/06/2022 1,060.00p 1,060.00p 1,024.80p 1,060.00p 1098
14/06/2022 1,060.00p 1,060.00p 1,024.00p 1,060.00p 40
13/06/2022 1,060.00p 1,070.00p 1,024.00p 1,060.00p 13337
10/06/2022 1,060.00p 1,076.00p 1,030.00p 1,060.00p 1902
09/06/2022 1,060.00p 1,096.00p 1,028.00p 1,060.00p 1134
08/06/2022 1,060.00p 1,100.00p 1,020.00p 1,060.00p 1963
07/06/2022 1,060.00p 1,082.00p 1,036.00p 1,060.00p 2835
06/06/2022 1,060.00p 1,096.40p 1,021.74p 1,060.00p 3646
03/06/2022 1,055.00p 1,100.00p 1,055.00p 1,060.00p 665
02/06/2022 1,055.00p 1,100.00p 1,055.00p 1,060.00p 665
01/06/2022 1,055.00p 1,100.00p 1,055.00p 1,060.00p 665
31/05/2022 1,055.00p 1,064.00p 1,037.00p 1,055.00p 2212
30/05/2022 1,055.00p 1,090.00p 1,010.36p 1,055.00p 10452
27/05/2022 1,055.00p 1,070.30p 1,055.00p 1,055.00p 378
26/05/2022 1,055.00p 1,070.00p 1,019.00p 1,055.00p 598
25/05/2022 1,055.00p 1,070.00p 1,019.00p 1,055.00p 327
24/05/2022 1,055.00p 1,055.00p 1,055.00p 1,055.00p 10000
23/05/2022 1,055.00p 1,055.00p 1,055.00p 1,055.00p 0
20/05/2022 1,055.00p 1,055.00p 1,019.00p 1,055.00p 135
19/05/2022 1,055.00p 1,070.00p 1,019.00p 1,055.00p 1049
18/05/2022 1,055.00p 1,100.00p 1,010.00p 1,055.00p 11926
17/05/2022 1,055.00p 1,071.20p 1,014.50p 1,055.00p 891
16/05/2022 1,055.00p 1,055.00p 1,019.00p 1,055.00p 1250
13/05/2022 1,055.00p 1,055.00p 1,019.00p 1,055.00p 50
12/05/2022 1,055.00p 1,080.00p 1,019.00p 1,030.00p 3556
11/05/2022 1,055.00p 1,055.00p 1,019.00p 1,055.00p 11430
10/05/2022 1,075.00p 1,075.00p 1,020.00p 1,060.00p 2091
09/05/2022 1,085.00p 1,085.00p 1,050.00p 1,085.00p 2077
06/05/2022 1,140.00p 1,160.00p 1,050.00p 1,085.00p 3326
05/05/2022 1,145.00p 1,150.00p 1,145.00p 1,145.00p 1
04/05/2022 1,160.00p 1,190.00p 1,100.00p 1,145.00p 1067
03/05/2022 1,160.00p 1,170.00p 1,142.00p 1,160.00p 5053
02/05/2022 1,145.00p 1,190.00p 1,130.00p 1,160.00p 5872
29/04/2022 1,145.00p 1,190.00p 1,130.00p 1,160.00p 5872
28/04/2022 1,145.00p 1,150.00p 1,120.00p 1,145.00p 854
27/04/2022 1,175.00p 1,200.00p 1,130.00p 1,145.00p 992
26/04/2022 1,200.00p 1,200.00p 1,135.00p 1,175.00p 3094
25/04/2022 1,220.00p 1,220.00p 1,160.00p 1,205.00p 2339
22/04/2022 1,250.00p 1,250.00p 1,180.00p 1,220.00p 5141
21/04/2022 1,240.00p 1,290.00p 1,200.00p 1,250.00p 1706
20/04/2022 1,240.00p 1,280.00p 1,213.60p 1,250.00p 2145
19/04/2022 1,235.00p 1,280.00p 1,200.00p 1,240.00p 4244
18/04/2022 1,220.00p 1,250.00p 1,180.00p 1,235.00p 5802
15/04/2022 1,220.00p 1,250.00p 1,180.00p 1,235.00p 5802
14/04/2022 1,220.00p 1,250.00p 1,180.00p 1,235.00p 5802
13/04/2022 1,155.00p 1,235.00p 1,120.00p 1,140.00p 4110
12/04/2022 1,140.00p 1,186.00p 1,132.00p 1,150.00p 4118
11/04/2022 1,115.00p 1,150.00p 1,108.00p 1,115.00p 639
08/04/2022 1,130.00p 1,160.00p 1,106.00p 1,115.00p 585
07/04/2022 1,115.00p 1,157.00p 1,100.00p 1,130.00p 1743
06/04/2022 1,105.00p 1,150.00p 1,085.00p 1,115.00p 1955
05/04/2022 1,105.00p 1,105.00p 1,084.00p 1,105.00p 300
04/04/2022 1,105.00p 1,130.00p 1,070.00p 1,105.00p 16846
01/04/2022 1,105.00p 1,122.50p 1,070.00p 1,105.00p 2619
31/03/2022 1,125.00p 1,125.00p 1,080.00p 1,110.00p 564
30/03/2022 1,130.00p 1,145.00p 1,100.00p 1,130.00p 3285
29/03/2022 1,145.00p 1,161.80p 1,100.00p 1,130.00p 4516
28/03/2022 1,165.00p 1,200.00p 1,117.04p 1,145.00p 2889
25/03/2022 1,100.00p 1,182.50p 1,093.33p 1,165.00p 9865
24/03/2022 1,097.50p 1,107.00p 1,080.00p 1,080.00p 6746
23/03/2022 1,060.00p 1,100.00p 1,056.00p 1,090.00p 3573
22/03/2022 1,060.00p 1,070.26p 1,052.00p 1,060.00p 1264
21/03/2022 1,060.00p 1,060.00p 1,040.00p 1,060.00p 1746
18/03/2022 1,050.00p 1,060.00p 1,040.00p 1,060.00p 803
17/03/2022 1,020.00p 1,060.00p 1,016.00p 1,040.00p 3735
16/03/2022 1,020.00p 1,020.00p 1,000.00p 1,020.00p 2676
15/03/2022 1,020.00p 1,020.00p 1,000.00p 1,020.00p 84020
14/03/2022 1,035.00p 1,050.00p 1,011.00p 1,020.00p 3922
11/03/2022 1,035.00p 1,035.00p 1,020.00p 1,035.00p 3503
10/03/2022 1,010.00p 1,035.00p 1,000.00p 1,035.00p 5580
09/03/2022 1,017.50p 1,040.00p 1,010.00p 1,015.00p 46210
08/03/2022 985.00p 1,025.00p 985.00p 1,010.00p 15042
07/03/2022 920.00p 980.00p 910.00p 970.00p 9291
04/03/2022 915.00p 920.00p 900.00p 920.00p 4234
03/03/2022 915.00p 920.00p 900.00p 910.00p 1530
02/03/2022 900.00p 925.00p 892.00p 920.00p 13929
01/03/2022 895.00p 900.00p 880.00p 891.00p 8741
28/02/2022 900.00p 900.00p 890.00p 900.00p 5751
25/02/2022 905.00p 910.00p 890.00p 894.00p 6132
24/02/2022 910.00p 940.00p 900.00p 910.00p 16819
23/02/2022 910.00p 940.00p 880.00p 915.00p 1117
22/02/2022 930.00p 960.00p 890.00p 915.00p 2880
21/02/2022 930.00p 945.00p 930.00p 935.00p 380
18/02/2022 925.00p 945.00p 910.00p 930.00p 9940
17/02/2022 910.00p 930.00p 910.00p 920.00p 3554
16/02/2022 910.00p 920.00p 862.40p 910.00p 1913
15/02/2022 900.00p 920.00p 880.00p 910.00p 4264
14/02/2022 890.00p 902.00p 890.00p 900.00p 1083
11/02/2022 890.00p 891.00p 880.00p 890.00p 1467
10/02/2022 885.00p 900.00p 885.00p 890.00p 806
09/02/2022 875.00p 900.00p 851.00p 885.00p 9359
08/02/2022 875.00p 875.00p 854.00p 854.00p 82
07/02/2022 890.00p 900.00p 860.00p 875.00p 3030
04/02/2022 890.00p 920.00p 884.00p 890.00p 1686
03/02/2022 890.00p 890.00p 884.00p 890.00p 500
02/02/2022 900.00p 930.00p 860.00p 890.00p 1404
01/02/2022 910.00p 910.00p 880.00p 900.00p 1598
31/01/2022 910.00p 910.00p 904.00p 910.00p 25
28/01/2022 910.00p 910.00p 901.00p 910.00p 140
27/01/2022 920.00p 920.00p 870.00p 910.00p 624
26/01/2022 920.00p 950.00p 900.00p 920.00p 29
25/01/2022 920.00p 920.00p 900.00p 920.00p 847
24/01/2022 935.00p 940.00p 900.00p 920.00p 589
21/01/2022 935.00p 935.00p 900.00p 935.00p 2431
20/01/2022 925.00p 935.00p 900.00p 935.00p 2257
19/01/2022 930.00p 950.00p 900.00p 925.00p 1048
18/01/2022 920.00p 950.00p 910.00p 930.00p 1480

*Close Price adjusted for both dividends and splits