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
18/01/2022 920.00p 950.00p 910.00p 930.00p 1480
17/01/2022 920.00p 920.00p 908.00p 920.00p 550
14/01/2022 925.00p 925.00p 910.00p 920.00p 554
13/01/2022 915.00p 940.00p 880.00p 925.00p 5544
12/01/2022 915.00p 920.00p 910.00p 915.00p 3479
10/01/2022 915.00p 915.00p 910.00p 910.00p 1733
07/01/2022 915.00p 940.00p 910.00p 915.00p 31
06/01/2022 920.00p 930.00p 910.00p 920.00p 1836
05/01/2022 915.00p 930.00p 915.00p 920.00p 2248
04/01/2022 890.00p 930.00p 887.50p 915.00p 2678
03/01/2022 890.00p 900.00p 862.00p 890.00p 2128
31/12/2021 890.00p 900.00p 862.00p 890.00p 2128
30/12/2021 895.00p 920.00p 860.00p 890.00p 2825
29/12/2021 895.00p 930.00p 895.00p 895.00p 195
28/12/2021 895.00p 895.00p 870.00p 895.00p 1217
27/12/2021 895.00p 895.00p 870.00p 895.00p 1217
24/12/2021 895.00p 895.00p 870.00p 895.00p 1217
23/12/2021 895.00p 895.00p 870.00p 895.00p 901
22/12/2021 895.00p 895.00p 895.00p 895.00p 0
21/12/2021 895.00p 930.00p 860.00p 895.00p 2053
20/12/2021 895.00p 895.00p 888.00p 895.00p 572
17/12/2021 885.00p 895.00p 884.00p 895.00p 545
16/12/2021 920.00p 960.00p 862.00p 885.00p 7584
15/12/2021 920.00p 920.00p 880.00p 920.00p 662
14/12/2021 920.00p 920.00p 880.00p 920.00p 899
13/12/2021 920.00p 936.00p 920.00p 920.00p 990
10/12/2021 920.00p 920.00p 920.00p 920.00p 0
09/12/2021 920.00p 930.00p 880.00p 920.00p 600
08/12/2021 920.00p 930.00p 880.00p 920.00p 196
07/12/2021 920.00p 920.00p 880.00p 920.00p 361
06/12/2021 920.00p 930.00p 880.00p 920.00p 314
03/12/2021 940.00p 940.00p 870.00p 920.00p 10828
02/12/2021 970.00p 990.00p 930.00p 960.00p 2022
01/12/2021 970.00p 980.00p 946.00p 970.00p 3955
30/11/2021 980.00p 984.00p 960.00p 970.00p 1316
29/11/2021 980.00p 1,000.00p 960.00p 972.00p 1384
26/11/2021 1,010.00p 1,010.00p 960.00p 980.00p 5546
25/11/2021 1,010.00p 1,010.00p 1,000.00p 1,010.00p 353
24/11/2021 1,050.00p 1,065.00p 1,000.00p 1,065.00p 2421
23/11/2021 1,050.00p 1,080.00p 1,010.00p 1,070.00p 1183
22/11/2021 1,050.00p 1,050.00p 1,010.00p 1,050.00p 1252
19/11/2021 1,050.00p 1,070.00p 1,010.00p 1,070.00p 2909
18/11/2021 1,045.00p 1,066.00p 1,010.00p 1,040.00p 2078
17/11/2021 1,040.00p 1,080.00p 1,040.00p 1,040.00p 612
16/11/2021 1,075.00p 1,110.00p 1,020.00p 1,040.00p 3861
15/11/2021 1,025.00p 1,110.00p 1,000.00p 1,040.00p 10607
12/11/2021 1,015.00p 1,050.00p 981.00p 1,025.00p 395
11/11/2021 1,000.00p 1,040.00p 975.00p 1,015.00p 2032
10/11/2021 940.00p 970.00p 930.00p 970.00p 3510
09/11/2021 940.00p 965.00p 940.00p 940.00p 7
08/11/2021 940.00p 980.00p 925.00p 940.00p 1243
05/11/2021 940.00p 960.00p 938.00p 940.00p 1228
04/11/2021 930.00p 980.00p 910.00p 940.00p 2017
03/11/2021 925.00p 950.00p 910.00p 930.00p 1311
02/11/2021 925.00p 940.00p 905.00p 925.00p 8758
01/11/2021 925.00p 925.00p 900.00p 900.00p 652
29/10/2021 965.00p 965.00p 890.00p 925.00p 9550
28/10/2021 965.00p 980.00p 910.00p 960.00p 7616
27/10/2021 970.00p 990.00p 940.00p 965.00p 3525
26/10/2021 975.00p 1,000.00p 940.00p 970.00p 1426
25/10/2021 980.00p 980.00p 940.00p 975.00p 8
22/10/2021 980.00p 990.00p 980.00p 980.00p 1238
21/10/2021 959.00p 980.00p 940.00p 980.00p 1738
20/10/2021 960.00p 980.00p 938.00p 950.00p 588
19/10/2021 987.50p 987.50p 930.00p 960.00p 981
18/10/2021 975.00p 1,020.00p 950.00p 1,020.00p 3146
15/10/2021 1,000.00p 1,020.00p 958.00p 970.00p 4227
14/10/2021 1,000.00p 1,009.00p 970.00p 1,000.00p 1135
13/10/2021 950.00p 1,019.00p 900.00p 1,000.00p 5594
12/10/2021 935.00p 939.00p 912.00p 935.00p 450
11/10/2021 935.00p 960.00p 900.00p 935.00p 724
08/10/2021 935.00p 940.00p 906.00p 935.00p 1734
07/10/2021 935.00p 935.00p 935.00p 935.00p 0
06/10/2021 935.00p 940.00p 935.00p 935.00p 36
05/10/2021 910.00p 963.00p 906.00p 935.00p 1564
04/10/2021 900.00p 950.00p 870.00p 910.00p 4986
01/10/2021 900.00p 930.00p 882.00p 900.00p 267
30/09/2021 900.00p 904.00p 882.00p 900.00p 2987
29/09/2021 900.00p 904.00p 882.00p 900.00p 1432
28/09/2021 900.00p 905.00p 900.00p 900.00p 1514
27/09/2021 900.00p 902.00p 870.00p 900.00p 2198
24/09/2021 900.00p 903.00p 870.00p 900.00p 642
23/09/2021 900.00p 913.00p 870.00p 900.00p 5298
22/09/2021 900.00p 930.00p 873.00p 900.00p 2351
21/09/2021 900.00p 927.00p 900.00p 900.00p 13
20/09/2021 900.00p 900.00p 870.00p 900.00p 2254
17/09/2021 900.00p 900.00p 890.00p 900.00p 186
16/09/2021 900.00p 930.00p 888.00p 900.00p 3052
15/09/2021 900.00p 900.00p 900.00p 900.00p 0
14/09/2021 895.00p 930.00p 850.00p 900.00p 5930
13/09/2021 885.00p 899.00p 853.50p 885.00p 984
10/09/2021 885.00p 900.00p 853.50p 885.00p 1140
09/09/2021 925.00p 950.00p 880.00p 885.00p 2716
08/09/2021 925.00p 929.00p 900.00p 925.00p 542
07/09/2021 920.00p 950.00p 900.00p 925.00p 4391
06/09/2021 915.00p 950.00p 890.00p 920.00p 1547
03/09/2021 915.00p 915.00p 880.70p 915.00p 1051
02/09/2021 915.00p 915.00p 880.70p 915.00p 747
01/09/2021 915.00p 915.00p 880.70p 915.00p 182
31/08/2021 915.00p 932.00p 881.00p 915.00p 1442
30/08/2021 910.00p 950.00p 877.75p 915.00p 3319
27/08/2021 910.00p 950.00p 877.75p 915.00p 3319
26/08/2021 900.00p 920.00p 860.00p 910.00p 1350
25/08/2021 890.00p 912.00p 890.00p 900.00p 381
24/08/2021 900.00p 914.00p 900.00p 900.00p 519
23/08/2021 900.00p 910.00p 882.00p 900.00p 396
20/08/2021 900.00p 920.00p 880.00p 900.00p 882
19/08/2021 915.00p 920.00p 880.00p 900.00p 5314
18/08/2021 915.00p 915.00p 880.00p 915.00p 1247
17/08/2021 915.00p 915.00p 880.00p 915.00p 30
16/08/2021 890.00p 950.00p 870.00p 915.00p 2506
13/08/2021 880.00p 920.00p 850.00p 890.00p 7262
12/08/2021 890.00p 902.00p 850.00p 902.00p 8536
11/08/2021 880.00p 895.00p 850.00p 880.00p 3966
10/08/2021 895.00p 920.00p 859.80p 880.00p 3792
09/08/2021 890.00p 912.50p 850.00p 895.00p 5263
06/08/2021 925.00p 950.00p 870.00p 950.00p 2155
05/08/2021 930.00p 950.00p 900.00p 924.00p 1171
04/08/2021 930.00p 945.00p 910.00p 930.00p 3889
03/08/2021 930.00p 930.00p 910.00p 930.00p 510
02/08/2021 935.00p 950.00p 910.00p 930.00p 1119
30/07/2021 935.00p 950.00p 910.00p 935.00p 2761
29/07/2021 925.00p 950.00p 910.00p 930.00p 436
28/07/2021 925.00p 937.50p 900.00p 925.00p 585
27/07/2021 925.00p 925.00p 892.00p 925.00p 1047
26/07/2021 925.00p 950.00p 900.00p 925.00p 1006
23/07/2021 925.00p 939.50p 900.00p 925.00p 2221
22/07/2021 920.00p 950.00p 920.00p 925.00p 596
21/07/2021 915.00p 940.00p 900.00p 920.00p 1653
20/07/2021 925.00p 930.00p 890.00p 930.00p 2735
19/07/2021 960.00p 1,000.00p 900.00p 925.00p 1247
16/07/2021 960.00p 960.00p 928.00p 960.00p 430
15/07/2021 960.00p 984.00p 920.00p 960.00p 1129
14/07/2021 950.00p 1,000.00p 920.00p 960.00p 1706
13/07/2021 925.00p 980.00p 900.00p 950.00p 17555
12/07/2021 940.00p 960.00p 905.00p 925.00p 2287
09/07/2021 955.00p 970.00p 910.00p 940.00p 5085
08/07/2021 965.00p 970.00p 950.00p 955.00p 5022
07/07/2021 965.00p 968.50p 960.00p 965.00p 12074
06/07/2021 930.00p 970.00p 930.00p 960.00p 12644
05/07/2021 905.00p 920.00p 890.00p 905.00p 626
02/07/2021 910.00p 920.00p 880.00p 905.00p 3341
01/07/2021 910.00p 914.00p 910.00p 910.00p 582
30/06/2021 910.00p 919.00p 900.00p 910.00p 2586
29/06/2021 910.00p 920.00p 901.60p 910.00p 6265
28/06/2021 931.00p 950.00p 890.00p 910.00p 18163
25/06/2021 931.00p 950.00p 912.00p 931.00p 1540
24/06/2021 940.00p 950.00p 920.00p 935.00p 2368
23/06/2021 940.00p 950.00p 930.00p 940.00p 11687
22/06/2021 945.00p 950.00p 900.00p 926.00p 4399
21/06/2021 990.00p 1,020.00p 910.00p 945.00p 23304
18/06/2021 1,010.00p 1,020.00p 999.00p 1,005.00p 3857
17/06/2021 1,005.00p 1,050.00p 990.00p 1,010.00p 5196
16/06/2021 1,025.00p 1,050.00p 990.00p 1,050.00p 2611
15/06/2021 1,025.00p 1,025.00p 1,000.00p 1,025.00p 3455
14/06/2021 1,060.00p 1,100.00p 1,000.00p 1,045.00p 4778
11/06/2021 1,060.00p 1,060.00p 1,020.00p 1,060.00p 386
10/06/2021 1,055.00p 1,100.00p 1,020.00p 1,060.00p 1046
09/06/2021 1,090.00p 1,120.00p 1,050.00p 1,065.00p 1021
08/06/2021 1,095.00p 1,120.00p 1,060.00p 1,090.00p 1432
07/06/2021 1,105.00p 1,120.00p 1,070.00p 1,070.00p 2390
04/06/2021 1,105.00p 1,109.50p 1,090.00p 1,105.00p 885
03/06/2021 1,110.00p 1,140.00p 1,090.00p 1,105.00p 3883
02/06/2021 1,120.00p 1,140.00p 1,080.00p 1,110.00p 2782
01/06/2021 1,120.00p 1,130.00p 1,120.00p 1,120.00p 2041
31/05/2021 1,120.00p 1,130.00p 1,100.00p 1,130.00p 2151
28/05/2021 1,120.00p 1,130.00p 1,100.00p 1,130.00p 2151
27/05/2021 1,110.00p 1,137.00p 1,100.00p 1,120.00p 4758
26/05/2021 1,075.00p 1,137.00p 1,051.50p 1,110.00p 5918
25/05/2021 1,115.00p 1,150.00p 1,050.00p 1,075.00p 5667
24/05/2021 1,115.00p 1,150.00p 1,080.00p 1,115.00p 3064
21/05/2021 1,115.00p 1,115.00p 1,080.00p 1,100.00p 1562
20/05/2021 1,125.00p 1,150.00p 1,080.00p 1,115.00p 2763
19/05/2021 1,115.00p 1,145.00p 1,083.50p 1,120.00p 6572
18/05/2021 1,115.00p 1,150.00p 1,100.00p 1,115.00p 5915
17/05/2021 1,065.00p 1,132.00p 1,050.00p 1,115.00p 14747
14/05/2021 1,045.00p 1,100.00p 1,030.00p 1,065.00p 9099
13/05/2021 1,040.00p 1,050.00p 1,030.00p 1,040.00p 59
12/05/2021 1,045.00p 1,060.00p 1,030.00p 1,040.00p 6838
11/05/2021 1,110.00p 1,150.00p 1,040.00p 1,070.00p 11271
10/05/2021 1,110.00p 1,150.00p 1,087.00p 1,130.00p 13186
07/05/2021 1,085.00p 1,110.00p 1,050.00p 1,110.00p 2750
06/05/2021 1,085.00p 1,095.50p 1,050.00p 1,085.00p 2412
05/05/2021 1,090.00p 1,130.00p 1,050.00p 1,085.00p 436
04/05/2021 1,100.00p 1,150.00p 1,050.00p 1,100.00p 2303
03/05/2021 1,100.00p 1,150.00p 1,050.00p 1,055.00p 1780
30/04/2021 1,100.00p 1,150.00p 1,050.00p 1,055.00p 1780
29/04/2021 1,105.00p 1,150.00p 1,050.00p 1,080.00p 1138
28/04/2021 1,080.00p 1,150.00p 1,060.00p 1,105.00p 2333
27/04/2021 1,100.00p 1,150.00p 1,050.00p 1,100.00p 1139
26/04/2021 1,075.00p 1,150.00p 1,055.00p 1,100.00p 1901
23/04/2021 1,075.00p 1,150.00p 1,055.00p 1,075.00p 684
22/04/2021 1,125.00p 1,150.00p 1,053.50p 1,100.00p 12403
21/04/2021 1,085.00p 1,150.00p 1,085.00p 1,125.00p 7012
20/04/2021 1,085.00p 1,107.50p 1,040.00p 1,085.00p 1978
19/04/2021 1,095.00p 1,150.00p 1,050.00p 1,130.00p 4210
16/04/2021 1,080.00p 1,150.00p 1,050.00p 1,150.00p 9139
15/04/2021 1,065.00p 1,120.00p 1,040.00p 1,115.00p 3498
14/04/2021 1,085.00p 1,100.00p 1,044.50p 1,070.00p 6433
13/04/2021 1,070.00p 1,130.00p 1,040.00p 1,085.00p 3391

*Close Price adjusted for both dividends and splits