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
19/12/2025 1,835.00p 2,000.00p 1,835.00p 1,970.00p 11711
18/12/2025 1,795.00p 1,840.00p 1,750.00p 1,795.00p 770
17/12/2025 1,790.00p 1,840.00p 1,750.00p 1,795.00p 3742
16/12/2025 1,850.00p 1,880.00p 1,760.00p 1,800.00p 1956
15/12/2025 1,905.00p 1,950.00p 1,860.00p 1,860.00p 2129
12/12/2025 1,860.00p 1,950.00p 1,860.00p 1,905.00p 2367
11/12/2025 1,820.00p 1,900.00p 1,780.80p 1,850.00p 4674
10/12/2025 1,820.00p 1,852.00p 1,807.00p 1,820.00p 1519
09/12/2025 1,800.00p 1,860.00p 1,760.00p 1,820.00p 2518
08/12/2025 1,830.00p 1,860.00p 1,780.00p 1,800.00p 1331
05/12/2025 1,850.00p 1,900.00p 1,800.00p 1,830.00p 4623
04/12/2025 1,820.00p 1,850.00p 1,780.00p 1,830.00p 6949
03/12/2025 1,885.00p 1,885.00p 1,770.00p 1,870.00p 5971
02/12/2025 2,050.00p 2,050.00p 1,841.00p 1,870.00p 9071
01/12/2025 2,270.00p 2,280.00p 2,060.00p 2,100.00p 18638
28/11/2025 2,280.00p 2,358.80p 2,240.00p 2,300.00p 2096
27/11/2025 2,230.00p 2,320.00p 2,200.00p 2,280.00p 3601
26/11/2025 2,150.00p 2,260.00p 2,100.00p 2,190.00p 3601
25/11/2025 2,130.00p 2,200.00p 2,060.00p 2,150.00p 1022
24/11/2025 2,040.00p 2,140.00p 2,020.00p 2,090.00p 1625
21/11/2025 2,110.00p 2,160.00p 2,008.00p 2,040.00p 2652
20/11/2025 2,160.00p 2,200.00p 2,100.00p 2,150.00p 1259
19/11/2025 2,150.00p 2,200.00p 2,100.00p 2,160.00p 1636
18/11/2025 2,100.00p 2,159.40p 2,060.00p 2,140.00p 9296
17/11/2025 2,110.00p 2,160.00p 2,060.00p 2,060.00p 2852
14/11/2025 2,210.00p 2,260.00p 2,040.00p 2,080.00p 8024
13/11/2025 2,220.00p 2,284.00p 2,166.00p 2,220.00p 1980
12/11/2025 2,180.00p 2,293.07p 2,140.00p 2,220.00p 2275
11/11/2025 2,150.00p 2,260.00p 2,120.00p 2,180.00p 2786
10/11/2025 2,070.00p 2,180.00p 2,020.00p 2,150.00p 4363
07/11/2025 2,040.00p 2,070.00p 2,000.00p 2,020.00p 4822
06/11/2025 2,030.00p 2,108.00p 2,000.00p 2,080.00p 2469
05/11/2025 2,100.00p 2,140.00p 2,000.00p 2,050.00p 4593
04/11/2025 2,150.00p 2,150.00p 2,080.00p 2,100.00p 3994
03/11/2025 2,170.00p 2,185.00p 2,100.00p 2,120.00p 5033
31/10/2025 2,210.00p 2,260.00p 2,100.00p 2,180.00p 2680
30/10/2025 2,290.00p 2,340.00p 2,160.00p 2,210.00p 3061
29/10/2025 2,250.00p 2,360.00p 2,200.00p 2,300.00p 2586
28/10/2025 2,250.00p 2,300.00p 1,995.00p 2,220.00p 20249
27/10/2025 2,440.00p 2,480.00p 2,205.00p 2,300.00p 4269
24/10/2025 2,450.00p 2,490.00p 2,420.00p 2,480.00p 3211
23/10/2025 2,360.00p 2,500.00p 2,340.00p 2,450.00p 4942
22/10/2025 2,390.00p 2,440.00p 2,220.00p 2,360.00p 19391
21/10/2025 2,660.00p 2,700.00p 2,363.60p 2,410.00p 11754
20/10/2025 2,560.00p 2,680.00p 2,540.00p 2,680.00p 5575
17/10/2025 2,800.00p 2,840.00p 2,590.00p 2,590.00p 10635
16/10/2025 2,800.00p 2,840.00p 2,760.00p 2,760.00p 7173
15/10/2025 2,710.00p 2,840.00p 2,680.00p 2,800.00p 5114
14/10/2025 2,640.00p 2,720.00p 2,500.00p 2,690.00p 13289
13/10/2025 2,650.00p 2,720.00p 2,600.00p 2,640.00p 5305
10/10/2025 2,740.00p 2,760.00p 2,600.00p 2,680.00p 8957
09/10/2025 2,790.00p 2,840.00p 2,740.00p 2,760.00p 4118
08/10/2025 2,750.00p 2,820.00p 2,706.00p 2,760.00p 4187
07/10/2025 2,810.00p 2,900.00p 2,720.60p 2,900.00p 7363
06/10/2025 2,690.00p 2,860.00p 2,660.00p 2,800.00p 10068
03/10/2025 2,650.00p 2,720.00p 2,620.00p 2,690.00p 3476
02/10/2025 2,730.00p 2,800.00p 2,600.00p 2,660.00p 8373
01/10/2025 2,670.00p 2,760.00p 2,640.00p 2,720.00p 4842
30/09/2025 2,690.00p 2,739.00p 2,560.00p 2,670.00p 8861
29/09/2025 2,660.00p 2,750.00p 2,660.00p 2,700.00p 8465
26/09/2025 2,470.00p 2,640.00p 2,440.00p 2,620.00p 8977
25/09/2025 2,530.00p 2,560.00p 2,436.00p 2,470.00p 4839
24/09/2025 2,510.00p 2,552.00p 2,460.00p 2,520.00p 3050
23/09/2025 2,490.00p 2,560.00p 2,400.00p 2,520.00p 4760
22/09/2025 2,460.00p 2,540.00p 2,430.00p 2,540.00p 6871
19/09/2025 2,270.00p 2,450.00p 2,260.00p 2,430.00p 7132
18/09/2025 2,280.00p 2,300.00p 2,200.00p 2,200.00p 4711
17/09/2025 2,320.00p 2,340.00p 2,100.00p 2,260.00p 13633
16/09/2025 2,400.00p 2,400.00p 2,370.00p 2,330.00p 6235
15/09/2025 2,400.00p 2,460.00p 2,340.00p 2,370.00p 6525
12/09/2025 2,390.00p 2,480.00p 2,380.00p 2,420.00p 13349
11/09/2025 2,200.00p 2,240.00p 2,200.00p 2,360.00p 10441
10/09/2025 2,200.00p 2,260.00p 2,160.00p 2,240.00p 3264
09/09/2025 2,180.00p 2,260.00p 2,160.00p 2,210.00p 13797
08/09/2025 2,000.00p 2,183.33p 1,980.00p 2,140.00p 34181
05/09/2025 1,970.00p 2,020.00p 1,940.00p 1,990.00p 12103
04/09/2025 1,960.00p 2,020.00p 1,920.00p 1,970.00p 2308
03/09/2025 1,905.00p 2,020.00p 1,900.00p 1,960.00p 7811
02/09/2025 1,825.00p 1,900.00p 1,796.00p 1,905.00p 9398
01/09/2025 1,825.00p 1,850.00p 1,800.00p 1,825.00p 5506
29/08/2025 1,815.00p 1,850.00p 1,790.00p 1,820.00p 1749
28/08/2025 1,810.00p 1,850.00p 1,780.00p 1,815.00p 922
27/08/2025 1,825.00p 1,850.00p 1,790.00p 1,815.00p 2195
26/08/2025 1,835.00p 1,850.00p 1,805.00p 1,825.00p 3827
22/08/2025 1,815.00p 1,850.00p 1,780.00p 1,830.00p 6878
21/08/2025 1,775.00p 1,815.00p 1,720.00p 1,780.00p 16935
20/08/2025 1,760.00p 1,800.00p 1,700.00p 1,775.00p 1677
19/08/2025 1,775.00p 1,830.00p 1,750.00p 1,800.00p 8109
18/08/2025 1,715.00p 1,780.00p 1,680.00p 1,765.00p 6973
15/08/2025 1,715.00p 1,750.00p 1,680.00p 1,715.00p 2044
14/08/2025 1,680.00p 1,780.00p 1,660.00p 1,720.00p 6185
13/08/2025 1,610.00p 1,663.40p 1,600.00p 1,620.00p 5250
12/08/2025 1,625.00p 1,640.00p 1,550.00p 1,600.00p 2702
11/08/2025 1,740.00p 1,800.00p 1,600.00p 1,625.00p 13686
08/08/2025 1,675.00p 1,750.00p 1,650.00p 1,725.00p 5755
07/08/2025 1,625.00p 1,700.00p 1,600.00p 1,675.00p 3320
06/08/2025 1,600.00p 1,650.00p 1,550.00p 1,615.00p 4122
05/08/2025 1,560.00p 1,600.00p 1,520.00p 1,575.00p 4077
04/08/2025 1,505.00p 1,565.00p 1,480.00p 1,535.00p 4008
01/08/2025 1,450.00p 1,535.00p 1,430.00p 1,505.00p 8211
31/07/2025 1,525.00p 1,530.00p 1,376.00p 1,450.00p 14608
30/07/2025 1,565.00p 1,600.00p 1,520.00p 1,525.00p 1639
29/07/2025 1,565.00p 1,582.00p 1,530.00p 1,565.00p 1336
28/07/2025 1,635.00p 1,655.00p 1,550.00p 1,565.00p 8424
25/07/2025 1,665.00p 1,670.00p 1,600.00p 1,635.00p 3453
24/07/2025 1,760.00p 1,769.00p 1,650.00p 1,665.00p 5535
23/07/2025 1,675.00p 1,800.00p 1,650.00p 1,770.00p 17056
22/07/2025 1,575.00p 1,640.00p 1,575.00p 1,630.00p 5190
21/07/2025 1,545.00p 1,600.00p 1,520.00p 1,575.00p 3121
18/07/2025 1,550.00p 1,580.00p 1,520.00p 1,550.00p 1697
17/07/2025 1,550.00p 1,580.00p 1,520.00p 1,550.00p 1091
16/07/2025 1,560.00p 1,599.20p 1,520.00p 1,550.00p 3628
15/07/2025 1,535.00p 1,560.00p 1,520.00p 1,525.00p 4695
14/07/2025 1,510.00p 1,548.00p 1,480.00p 1,535.00p 2300
11/07/2025 1,520.00p 1,540.00p 1,470.00p 1,505.00p 791
10/07/2025 1,520.00p 1,540.00p 1,500.00p 1,520.00p 1173
09/07/2025 1,545.00p 1,550.00p 1,500.00p 1,520.00p 3387
08/07/2025 1,540.00p 1,600.00p 1,530.00p 1,545.00p 5134
07/07/2025 1,525.00p 1,550.00p 1,504.00p 1,525.00p 3009
04/07/2025 1,525.00p 1,550.00p 1,500.00p 1,520.00p 3364
03/07/2025 1,490.00p 1,550.00p 1,490.00p 1,525.00p 3765
02/07/2025 1,435.00p 1,499.00p 1,427.80p 1,490.00p 6981
01/07/2025 1,385.00p 1,440.00p 1,350.00p 1,430.00p 17975
30/06/2025 1,380.00p 1,400.00p 1,370.00p 1,385.00p 839
27/06/2025 1,390.00p 1,420.00p 1,360.00p 1,380.00p 851
26/06/2025 1,420.00p 1,440.00p 1,370.00p 1,390.00p 3475
25/06/2025 1,420.00p 1,440.00p 1,400.00p 1,420.00p 950
24/06/2025 1,425.00p 1,450.00p 1,404.00p 1,420.00p 2697
23/06/2025 1,425.00p 1,450.00p 1,400.00p 1,400.00p 4969
20/06/2025 1,415.00p 1,450.00p 1,370.00p 1,370.00p 2515
19/06/2025 1,430.00p 1,450.00p 1,400.00p 1,415.00p 2926
18/06/2025 1,425.00p 1,450.00p 1,420.00p 1,430.00p 2715
17/06/2025 1,400.00p 1,450.00p 1,370.00p 1,425.00p 234
16/06/2025 1,455.00p 1,470.00p 1,380.00p 1,400.00p 4065
13/06/2025 1,425.00p 1,465.50p 1,400.00p 1,455.00p 4922
12/06/2025 1,380.00p 1,425.00p 1,360.00p 1,425.00p 2777
11/06/2025 1,360.00p 1,380.00p 1,350.00p 1,380.00p 2777
10/06/2025 1,375.00p 1,400.00p 1,350.00p 1,360.00p 1675
09/06/2025 1,385.00p 1,400.00p 1,351.00p 1,375.00p 6264
06/06/2025 1,360.00p 1,421.10p 1,360.00p 1,390.00p 9261
05/06/2025 1,300.00p 1,355.00p 1,282.40p 1,355.00p 4115
04/06/2025 1,300.00p 1,320.00p 1,280.00p 1,300.00p 210
03/06/2025 1,305.00p 1,330.00p 1,280.00p 1,300.00p 8375
02/06/2025 1,250.00p 1,320.00p 1,238.00p 1,310.00p 6716
30/05/2025 1,260.00p 1,270.00p 1,236.00p 1,250.00p 4016
29/05/2025 1,250.00p 1,270.00p 1,240.00p 1,260.00p 4778
28/05/2025 1,225.00p 1,250.00p 1,210.00p 1,235.00p 3574
27/05/2025 1,210.00p 1,240.00p 1,180.00p 1,225.00p 45066
23/05/2025 1,245.00p 1,270.00p 1,190.00p 1,210.00p 10304
22/05/2025 1,245.00p 1,300.00p 1,230.00p 1,265.00p 5376
21/05/2025 1,275.00p 1,294.00p 1,226.00p 1,235.00p 5858
20/05/2025 1,285.00p 1,320.00p 1,250.00p 1,275.00p 12653
19/05/2025 1,150.00p 1,280.00p 1,110.00p 1,255.00p 18517
16/05/2025 1,090.00p 1,150.00p 1,085.02p 1,135.00p 8961
15/05/2025 1,050.00p 1,100.00p 1,020.00p 1,085.00p 5973
14/05/2025 1,030.00p 1,070.00p 1,020.00p 1,050.00p 3542
13/05/2025 1,025.00p 1,070.00p 1,010.00p 1,070.00p 3651
12/05/2025 1,030.00p 1,050.00p 1,010.00p 1,025.00p 7050
09/05/2025 1,020.00p 1,040.00p 1,000.00p 1,020.00p 2414
08/05/2025 1,030.00p 1,050.00p 1,010.00p 1,030.00p 2985
07/05/2025 1,000.00p 1,050.00p 990.10p 1,030.00p 6960
06/05/2025 975.00p 1,020.00p 964.80p 1,000.00p 11522
02/05/2025 980.00p 1,010.00p 950.00p 975.00p 1848
01/05/2025 985.00p 1,010.00p 970.00p 980.00p 7880
30/04/2025 980.00p 996.80p 964.80p 980.00p 2258
29/04/2025 980.00p 1,000.00p 960.00p 980.00p 2512
28/04/2025 1,015.00p 1,040.00p 960.00p 980.00p 9026
25/04/2025 1,025.00p 1,050.00p 1,000.00p 1,020.00p 2718
24/04/2025 1,020.00p 1,040.00p 1,010.00p 1,020.00p 6581
23/04/2025 1,075.00p 1,075.00p 1,020.00p 1,020.00p 6233
22/04/2025 1,045.00p 1,100.00p 1,010.00p 1,080.00p 18473
17/04/2025 1,045.00p 1,080.00p 1,040.00p 1,045.00p 6031
16/04/2025 985.00p 1,070.00p 980.00p 1,040.00p 11341
15/04/2025 985.00p 1,000.00p 982.00p 985.00p 6212
14/04/2025 970.00p 1,000.00p 965.00p 985.00p 15285
11/04/2025 925.00p 990.00p 925.00p 990.00p 11828
10/04/2025 915.00p 946.00p 900.00p 925.00p 3388
09/04/2025 892.50p 930.00p 855.00p 902.50p 2764
08/04/2025 895.00p 930.00p 860.00p 915.00p 4711
07/04/2025 912.50p 925.00p 855.00p 870.00p 5553
04/04/2025 925.00p 950.00p 900.00p 915.00p 3433
03/04/2025 925.00p 950.00p 900.00p 925.00p 1745
02/04/2025 942.50p 960.00p 875.00p 875.00p 8394
01/04/2025 925.00p 990.00p 910.00p 952.50p 5581
31/03/2025 925.00p 960.00p 900.00p 925.00p 13485
28/03/2025 925.00p 950.00p 900.00p 925.00p 2143
27/03/2025 880.00p 945.00p 870.00p 925.00p 6987
26/03/2025 875.00p 890.00p 860.00p 875.00p 1742
25/03/2025 875.00p 897.00p 865.00p 875.00p 583
24/03/2025 875.00p 900.00p 865.00p 875.00p 1045
21/03/2025 880.00p 915.00p 850.00p 885.00p 27715
20/03/2025 875.00p 920.00p 854.00p 885.00p 10808
19/03/2025 872.50p 897.50p 872.50p 875.00p 2106
18/03/2025 830.00p 880.00p 820.00p 870.00p 4983
17/03/2025 830.00p 847.60p 821.10p 830.00p 1021
14/03/2025 825.00p 850.00p 810.00p 830.00p 2292
13/03/2025 820.00p 850.00p 785.00p 840.00p 3370
12/03/2025 820.00p 831.60p 820.00p 820.00p 281
11/03/2025 820.00p 836.00p 810.40p 820.00p 8245
10/03/2025 825.00p 838.00p 813.00p 825.00p 219

*Close Price adjusted for both dividends and splits