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
05/10/2015 197.50p 197.50p 197.50p 197.50p 0
02/10/2015 197.50p 197.62p 197.50p 197.50p 1765
01/10/2015 197.50p 197.50p 195.00p 197.50p 236
30/09/2015 197.50p 202.50p 195.00p 197.50p 0
29/09/2015 200.00p 202.50p 195.00p 197.50p 2700
28/09/2015 200.00p 200.50p 200.00p 200.00p 48
25/09/2015 200.00p 205.00p 195.00p 200.00p 3188
24/09/2015 200.00p 202.00p 200.00p 200.00p 1000
23/09/2015 200.00p 200.00p 195.00p 200.00p 728
22/09/2015 200.00p 202.50p 200.00p 200.00p 2000
21/09/2015 200.00p 203.00p 200.00p 200.00p 549
18/09/2015 200.00p 203.00p 195.00p 200.00p 2685
17/09/2015 200.00p 200.00p 196.75p 200.00p 246
16/09/2015 200.00p 203.00p 200.00p 200.00p 206
15/09/2015 200.00p 200.00p 200.00p 200.00p 0
14/09/2015 200.00p 200.00p 196.75p 200.00p 411
11/09/2015 200.00p 200.00p 196.75p 200.00p 1057
10/09/2015 200.00p 200.00p 200.00p 200.00p 0
09/09/2015 200.00p 203.00p 196.50p 200.00p 2080
08/09/2015 200.00p 202.50p 197.50p 200.00p 6099
07/09/2015 200.00p 200.00p 199.95p 200.00p 344
04/09/2015 200.00p 200.00p 200.00p 200.00p 493
03/09/2015 197.50p 200.00p 197.50p 200.00p 0
02/09/2015 200.00p 201.00p 200.00p 200.00p 6000
01/09/2015 205.00p 205.00p 195.00p 200.00p 488
28/08/2015 205.00p 212.50p 205.00p 205.00p 1320
27/08/2015 200.00p 215.00p 200.00p 205.00p 660
26/08/2015 200.00p 202.50p 200.00p 200.00p 1862
25/08/2015 200.00p 202.50p 200.00p 200.00p 986
24/08/2015 205.00p 209.25p 195.00p 200.00p 1816
21/08/2015 207.50p 207.50p 207.50p 207.50p 0
20/08/2015 207.50p 211.25p 207.50p 207.50p 1734
19/08/2015 207.50p 212.50p 207.50p 207.50p 234
18/08/2015 207.50p 211.25p 207.50p 207.50p 3544
17/08/2015 210.00p 217.50p 200.00p 210.00p 4448
14/08/2015 210.00p 212.50p 210.00p 210.00p 0
13/08/2015 210.00p 210.00p 207.50p 210.00p 0
12/08/2015 197.50p 215.00p 197.50p 207.50p 11759
11/08/2015 197.50p 205.00p 197.50p 197.50p 7880
10/08/2015 197.50p 200.75p 197.50p 197.50p 2328
07/08/2015 197.50p 197.50p 197.50p 197.50p 0
06/08/2015 197.50p 201.25p 197.50p 197.50p 3805
05/08/2015 197.50p 201.25p 197.50p 197.50p 242
04/08/2015 197.50p 201.50p 193.00p 197.50p 1585
03/08/2015 197.50p 201.50p 197.50p 197.50p 12020
31/07/2015 197.50p 201.50p 190.00p 197.50p 61371
30/07/2015 197.50p 197.50p 197.50p 197.50p 0
29/07/2015 197.50p 202.50p 197.50p 197.50p 5755
28/07/2015 192.50p 197.50p 186.50p 197.50p 5688
27/07/2015 192.50p 197.25p 185.00p 192.50p 5297
24/07/2015 217.50p 217.50p 186.25p 192.50p 10089
23/07/2015 217.50p 217.50p 216.00p 217.50p 800
22/07/2015 227.50p 230.00p 216.25p 217.50p 8570
21/07/2015 233.75p 233.75p 227.50p 227.50p 500
20/07/2015 245.00p 247.50p 233.75p 233.75p 5060
17/07/2015 257.50p 262.50p 245.00p 245.00p 36774
16/07/2015 262.50p 262.50p 260.00p 262.50p 5000
15/07/2015 265.00p 265.00p 260.25p 262.50p 62
14/07/2015 265.00p 267.00p 265.00p 265.00p 2374
13/07/2015 265.00p 265.00p 260.00p 265.00p 0
10/07/2015 262.50p 265.00p 260.00p 265.00p 4392
09/07/2015 265.00p 265.00p 265.00p 265.00p 0
08/07/2015 265.00p 265.00p 262.50p 265.00p 0
07/07/2015 265.00p 268.00p 265.00p 265.00p 15481
06/07/2015 265.00p 268.00p 260.00p 265.00p 10656
03/07/2015 265.00p 268.00p 262.50p 265.00p 18390
02/07/2015 262.50p 268.50p 262.50p 262.50p 1200
01/07/2015 262.50p 268.50p 262.50p 262.50p 360
30/06/2015 262.50p 269.50p 262.50p 262.50p 18400
29/06/2015 262.50p 270.00p 261.08p 262.50p 1898
26/06/2015 262.50p 269.92p 262.50p 262.50p 2012
25/06/2015 262.50p 262.50p 255.30p 262.50p 471
24/06/2015 262.50p 262.50p 262.50p 262.50p 0
23/06/2015 262.50p 270.00p 262.50p 262.50p 73
22/06/2015 262.50p 262.50p 262.50p 262.50p 0
19/06/2015 262.50p 270.00p 257.50p 262.50p 188
18/06/2015 262.50p 262.50p 255.30p 262.50p 568
17/06/2015 262.50p 262.50p 260.00p 262.50p 0
16/06/2015 265.00p 269.50p 256.25p 262.50p 1507
15/06/2015 260.00p 266.23p 260.00p 265.00p 5471
12/06/2015 260.00p 260.00p 257.05p 260.00p 592
11/06/2015 260.00p 265.00p 257.00p 260.00p 597
10/06/2015 257.50p 265.00p 257.50p 260.00p 1951
09/06/2015 260.00p 264.80p 260.00p 260.00p 2631
08/06/2015 257.50p 265.00p 257.50p 260.00p 2087
05/06/2015 257.50p 257.50p 257.50p 257.50p 0
04/06/2015 257.50p 265.00p 257.50p 257.50p 4410
03/06/2015 257.50p 257.50p 256.50p 257.50p 3686
02/06/2015 255.00p 259.50p 252.75p 257.50p 7987
01/06/2015 245.00p 260.00p 245.00p 255.00p 8031
29/05/2015 245.00p 245.00p 239.00p 245.00p 48
28/05/2015 245.00p 245.00p 245.00p 245.00p 0
27/05/2015 242.50p 254.00p 238.75p 245.00p 4339
26/05/2015 230.00p 250.00p 230.00p 242.50p 9011
22/05/2015 227.50p 240.00p 225.00p 230.00p 47300
21/05/2015 227.50p 231.25p 227.50p 227.50p 5342
20/05/2015 227.50p 231.25p 227.50p 227.50p 5441
19/05/2015 222.50p 235.00p 222.50p 227.50p 39776
18/05/2015 210.00p 215.00p 207.50p 215.00p 6000
15/05/2015 210.00p 210.00p 207.50p 210.00p 1200
14/05/2015 210.00p 215.00p 210.00p 210.00p 2048
13/05/2015 207.50p 213.50p 205.00p 210.00p 20354
12/05/2015 207.50p 213.75p 207.50p 207.50p 11327
11/05/2015 207.50p 213.75p 205.00p 207.50p 3258
08/05/2015 207.50p 210.00p 200.00p 207.50p 628
07/05/2015 207.50p 213.75p 207.50p 207.50p 1004
06/05/2015 207.50p 213.75p 207.50p 207.50p 64
05/05/2015 207.50p 213.50p 207.50p 207.50p 2342
01/05/2015 212.50p 213.50p 207.50p 207.50p 249
30/04/2015 212.50p 213.75p 212.50p 212.50p 300
29/04/2015 212.50p 213.75p 212.50p 212.50p 468
28/04/2015 212.50p 213.75p 210.00p 212.50p 2295
27/04/2015 212.50p 215.00p 212.50p 212.50p 2200
24/04/2015 212.50p 214.00p 212.50p 212.50p 1882
23/04/2015 212.50p 214.25p 210.00p 212.50p 2487
22/04/2015 212.50p 212.50p 212.50p 212.50p 0
21/04/2015 212.50p 214.40p 212.50p 212.50p 1348
20/04/2015 212.50p 214.50p 210.00p 212.50p 925
17/04/2015 217.50p 219.00p 212.50p 212.50p 3483
16/04/2015 212.50p 220.00p 212.50p 217.50p 8979
15/04/2015 210.00p 220.44p 210.00p 215.00p 2265
14/04/2015 210.00p 214.50p 210.00p 210.00p 2596
13/04/2015 202.50p 215.00p 202.50p 210.00p 1460
10/04/2015 197.50p 205.00p 197.50p 202.50p 4900
09/04/2015 197.50p 200.00p 197.50p 197.50p 194
08/04/2015 197.50p 197.50p 195.00p 197.50p 1842
07/04/2015 190.00p 200.32p 190.00p 197.50p 10767
02/04/2015 190.00p 194.00p 190.00p 190.00p 130
01/04/2015 192.50p 197.50p 190.00p 190.00p 1491
31/03/2015 192.50p 200.00p 192.50p 192.50p 85
30/03/2015 192.50p 192.50p 192.50p 192.50p 0
27/03/2015 192.50p 192.50p 186.50p 192.50p 50
26/03/2015 192.50p 192.50p 192.50p 192.50p 0
25/03/2015 192.50p 192.50p 190.00p 192.50p 0
24/03/2015 192.50p 192.50p 192.50p 192.50p 0
23/03/2015 192.50p 192.50p 192.50p 192.50p 0
20/03/2015 192.50p 198.75p 192.50p 192.50p 249
19/03/2015 192.50p 192.50p 192.50p 192.50p 0
18/03/2015 192.50p 195.05p 190.00p 192.50p 1700
17/03/2015 192.50p 194.98p 186.50p 192.50p 413
16/03/2015 192.50p 192.50p 186.50p 192.50p 1000
13/03/2015 192.50p 192.50p 192.50p 192.50p 0
12/03/2015 192.50p 195.05p 192.50p 192.50p 763
11/03/2015 192.50p 192.50p 192.50p 192.50p 0
10/03/2015 192.50p 192.50p 192.50p 192.50p 0
09/03/2015 192.50p 192.50p 192.50p 192.50p 0
06/03/2015 192.50p 192.50p 192.50p 192.50p 0
05/03/2015 192.50p 192.50p 192.50p 192.50p 0
04/03/2015 192.50p 192.50p 192.50p 192.50p 0
03/03/2015 192.50p 198.75p 192.50p 192.50p 2800
02/03/2015 195.00p 195.00p 188.94p 192.50p 3481
27/02/2015 195.00p 195.00p 193.75p 195.00p 6000
26/02/2015 195.00p 195.00p 195.00p 195.00p 0
25/02/2015 195.00p 195.00p 195.00p 195.00p 0
24/02/2015 195.00p 195.00p 195.00p 195.00p 0
23/02/2015 197.50p 197.50p 192.50p 195.00p 4672
20/02/2015 202.50p 202.50p 197.50p 197.50p 2415
19/02/2015 202.50p 202.50p 202.50p 202.50p 0
18/02/2015 202.50p 203.00p 202.50p 202.50p 254
17/02/2015 202.50p 202.50p 202.50p 202.50p 0
16/02/2015 202.50p 205.00p 202.50p 202.50p 2000
13/02/2015 202.50p 202.50p 202.50p 202.50p 0
12/02/2015 207.50p 208.50p 202.50p 202.50p 796
11/02/2015 207.50p 208.60p 207.50p 207.50p 25
10/02/2015 207.50p 207.50p 207.50p 207.50p 0
09/02/2015 210.00p 210.00p 207.50p 207.50p 516
06/02/2015 210.00p 210.00p 210.00p 210.00p 0
05/02/2015 210.00p 217.50p 210.00p 210.00p 0
04/02/2015 217.50p 217.50p 207.50p 210.00p 50
03/02/2015 217.50p 223.00p 208.75p 217.50p 1954
02/02/2015 217.50p 223.00p 211.25p 217.50p 2504
30/01/2015 217.50p 217.50p 217.50p 217.50p 0
29/01/2015 217.50p 217.50p 217.50p 217.50p 0
28/01/2015 217.50p 217.50p 217.50p 217.50p 0
27/01/2015 217.50p 224.00p 215.00p 217.50p 1617
26/01/2015 217.50p 217.50p 215.00p 217.50p 619
23/01/2015 217.50p 217.50p 217.50p 217.50p 0
22/01/2015 217.50p 224.50p 217.50p 217.50p 1417
21/01/2015 217.50p 225.00p 217.50p 217.50p 1553
20/01/2015 217.50p 217.50p 217.50p 217.50p 0
19/01/2015 215.00p 230.00p 215.00p 217.50p 4128
16/01/2015 215.00p 225.00p 215.00p 215.00p 842
15/01/2015 212.50p 217.00p 212.50p 215.00p 725
14/01/2015 212.50p 220.00p 212.50p 212.50p 540
13/01/2015 210.00p 221.13p 210.00p 212.50p 1000
12/01/2015 200.00p 210.00p 200.00p 207.50p 5400
09/01/2015 197.50p 200.00p 197.50p 200.00p 0
08/01/2015 195.00p 200.00p 195.00p 197.50p 8995
07/01/2015 200.00p 205.60p 193.75p 200.00p 138
06/01/2015 192.50p 201.00p 192.50p 200.00p 1163
05/01/2015 192.50p 192.50p 192.50p 192.50p 0
02/01/2015 192.50p 192.50p 192.50p 192.50p 0
31/12/2014 192.50p 192.50p 190.00p 192.50p 0
30/12/2014 187.50p 190.00p 187.50p 190.00p 300
29/12/2014 185.00p 187.50p 185.00p 187.50p 0
24/12/2014 185.00p 185.00p 185.00p 185.00p 0
23/12/2014 185.00p 190.00p 185.00p 185.00p 48
22/12/2014 185.00p 185.00p 185.00p 185.00p 0
19/12/2014 180.00p 190.00p 180.00p 185.00p 43449
18/12/2014 177.50p 185.00p 167.81p 180.00p 21300

*Close Price adjusted for both dividends and splits