Caledonia Mining Corporation (DI)

(CMCL)
Sector: Precious Metals and Mining
896.88p
-3.13p -0.35
Last updated: 11:58:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 887.50p 920.00p 875.00p 885.00p 3,616
21/11/2024 880.00p 890.00p 880.00p 885.00p 3,120
20/11/2024 887.50p 897.00p 875.00p 885.00p 5,188
19/11/2024 905.00p 920.00p 884.00p 887.50p 7,019
18/11/2024 905.00p 920.00p 901.00p 905.00p 1,266
15/11/2024 910.00p 920.00p 903.00p 910.00p 3,640
14/11/2024 975.00p 1,000.00p 895.00p 910.00p 6,023
13/11/2024 990.00p 1,000.00p 952.50p 975.00p 8,124
12/11/2024 1,055.00p 1,055.00p 1,000.00p 1,010.00p 10,049
11/11/2024 1,170.00p 1,190.00p 1,050.00p 1,055.00p 12,315
08/11/2024 1,170.00p 1,170.00p 1,160.00p 1,170.00p 354
07/11/2024 1,140.00p 1,170.00p 1,120.00p 1,120.00p 3,482
06/11/2024 1,135.00p 1,170.00p 1,100.00p 1,135.00p 3,255
05/11/2024 1,160.00p 1,160.00p 1,114.00p 1,135.00p 1,625
04/11/2024 1,160.00p 1,190.00p 1,130.00p 1,160.00p 224
01/11/2024 1,180.00p 1,200.00p 1,144.00p 1,165.00p 4,644
31/10/2024 1,185.00p 1,206.00p 1,154.20p 1,185.00p 163
30/10/2024 1,195.00p 1,195.00p 1,154.20p 1,195.00p 2,106
29/10/2024 1,175.00p 1,200.00p 1,170.00p 1,195.00p 2,333
28/10/2024 1,215.00p 1,215.00p 1,175.00p 1,175.00p 7,713
25/10/2024 1,245.00p 1,250.00p 1,200.00p 1,250.00p 5,443
24/10/2024 1,280.00p 1,290.00p 1,233.20p 1,250.00p 3,846
23/10/2024 1,265.00p 1,304.84p 1,250.00p 1,290.00p 10,855
22/10/2024 1,245.00p 1,280.00p 1,190.00p 1,260.00p 5,022
21/10/2024 1,245.00p 1,270.00p 1,223.00p 1,245.00p 3,329
18/10/2024 1,235.00p 1,244.00p 1,222.00p 1,235.00p 656
17/10/2024 1,215.00p 1,267.00p 1,215.00p 1,235.00p 9,348
16/10/2024 1,175.00p 1,229.00p 1,150.00p 1,215.00p 11,871
15/10/2024 1,170.00p 1,190.00p 1,168.00p 1,170.00p 363
14/10/2024 1,175.00p 1,200.00p 1,150.00p 1,170.00p 6,843
11/10/2024 1,155.00p 1,180.00p 1,153.00p 1,175.00p 3,228
10/10/2024 1,155.00p 1,180.00p 1,151.00p 1,155.00p 2,479
09/10/2024 1,165.00p 1,200.00p 1,150.00p 1,155.00p 8,834
08/10/2024 1,130.00p 1,170.00p 1,110.00p 1,150.00p 12,229
07/10/2024 1,130.00p 1,150.00p 1,125.00p 1,130.00p 4,265
04/10/2024 1,130.00p 1,150.00p 1,125.00p 1,130.00p 1,142
03/10/2024 1,130.00p 1,150.00p 1,127.00p 1,130.00p 1,419
02/10/2024 1,105.00p 1,150.00p 1,100.00p 1,130.00p 4,478
01/10/2024 1,090.00p 1,120.00p 1,068.00p 1,105.00p 12,356
30/09/2024 1,080.00p 1,100.00p 1,040.00p 1,060.00p 7,368
27/09/2024 1,030.00p 1,080.00p 1,027.60p 1,080.00p 5,120
26/09/2024 1,025.00p 1,060.00p 1,010.00p 1,035.00p 12,588
25/09/2024 1,010.00p 1,040.00p 1,001.00p 1,025.00p 6,855
24/09/2024 1,015.00p 1,015.00p 980.00p 1,010.00p 1,677
23/09/2024 1,015.00p 1,039.50p 998.00p 1,015.00p 398
20/09/2024 1,015.00p 1,036.00p 980.00p 1,015.00p 1,510
19/09/2024 1,020.00p 1,050.00p 980.00p 1,020.00p 2,664
18/09/2024 1,020.00p 1,040.00p 1,000.00p 1,020.00p 420
17/09/2024 1,020.00p 1,040.00p 1,010.00p 1,020.00p 2,896
16/09/2024 1,020.00p 1,041.00p 1,000.00p 1,020.00p 1,756
13/09/2024 980.00p 1,041.00p 980.00p 980.00p 2,278
12/09/2024 960.00p 999.60p 940.00p 955.00p 1,411
11/09/2024 955.00p 1,001.78p 930.00p 955.00p 3,054
10/09/2024 955.00p 980.00p 930.00p 955.00p 5,800
09/09/2024 955.00p 980.00p 930.00p 955.00p 6
06/09/2024 955.00p 955.00p 940.00p 955.00p 11
05/09/2024 955.00p 970.00p 955.00p 955.00p 1,546
04/09/2024 955.00p 980.00p 935.00p 955.00p 596
03/09/2024 975.00p 990.00p 950.00p 970.00p 3,756
02/09/2024 975.00p 979.50p 967.50p 975.00p 1,247
30/08/2024 975.00p 985.50p 967.50p 975.00p 751
29/08/2024 975.00p 975.00p 964.50p 975.00p 7,851
28/08/2024 975.00p 988.20p 964.50p 975.00p 3,073
27/08/2024 960.00p 990.00p 960.00p 975.00p 1,747
26/08/2024 950.00p 970.00p 941.00p 950.00p 415
23/08/2024 950.00p 970.00p 941.00p 950.00p 415
22/08/2024 950.00p 970.00p 941.00p 950.00p 415
21/08/2024 910.00p 970.50p 910.00p 950.00p 3,891
20/08/2024 880.00p 920.00p 880.00p 910.00p 4,165
19/08/2024 870.00p 886.00p 858.00p 870.00p 922
16/08/2024 855.00p 890.00p 840.00p 870.00p 2,684
15/08/2024 855.00p 875.00p 840.00p 855.00p 1,672
14/08/2024 855.00p 855.00p 837.50p 855.00p 1,956
13/08/2024 850.00p 876.40p 838.00p 850.00p 477
12/08/2024 845.00p 880.00p 820.00p 850.00p 703
09/08/2024 835.00p 836.00p 810.00p 835.00p 3,799
08/08/2024 835.00p 836.00p 835.00p 835.00p 12,647
07/08/2024 835.00p 838.00p 815.00p 835.00p 649
06/08/2024 835.00p 837.00p 812.75p 835.00p 932
05/08/2024 890.00p 898.80p 830.00p 835.00p 6,293
02/08/2024 890.00p 899.00p 880.00p 890.00p 4,589
01/08/2024 890.00p 898.80p 880.00p 890.00p 1,271
31/07/2024 890.00p 898.80p 890.00p 890.00p 211
30/07/2024 890.00p 898.00p 885.00p 890.00p 826
29/07/2024 875.00p 900.00p 875.00p 890.00p 737
26/07/2024 875.00p 877.00p 875.00p 875.00p 2,049
25/07/2024 875.00p 884.00p 875.00p 875.00p 552
24/07/2024 875.00p 875.00p 869.23p 875.00p 0
23/07/2024 875.00p 875.00p 872.00p 875.00p 509
22/07/2024 885.00p 900.00p 850.00p 875.00p 421
19/07/2024 875.00p 889.00p 870.00p 885.00p 4,358
18/07/2024 885.00p 885.00p 871.00p 885.00p 400
17/07/2024 875.00p 900.00p 871.00p 885.00p 2,124
16/07/2024 827.50p 898.20p 820.00p 885.00p 4,288
15/07/2024 820.00p 828.80p 815.00p 827.50p 1,118
12/07/2024 810.00p 829.97p 806.60p 815.00p 6,223
11/07/2024 795.00p 820.00p 780.00p 805.00p 2,163
10/07/2024 790.00p 820.00p 790.00p 795.00p 1,177
09/07/2024 785.00p 785.00p 773.00p 785.00p 270
08/07/2024 785.00p 785.00p 780.00p 785.00p 0
05/07/2024 780.00p 810.00p 762.00p 785.00p 1,912
04/07/2024 780.00p 810.00p 767.00p 780.00p 2,696
03/07/2024 765.00p 778.00p 750.00p 775.00p 600
02/07/2024 780.00p 810.00p 750.00p 765.00p 1,007
01/07/2024 780.00p 780.00p 757.50p 780.00p 0
28/06/2024 762.50p 800.00p 750.00p 780.00p 3,612
27/06/2024 765.00p 785.00p 760.00p 762.50p 506
26/06/2024 765.00p 768.00p 765.00p 765.00p 1,650
25/06/2024 765.00p 769.90p 760.00p 765.00p 1,119
24/06/2024 802.50p 820.00p 760.00p 765.00p 1,527
21/06/2024 800.00p 825.00p 784.00p 812.50p 1,747
20/06/2024 800.00p 804.00p 795.00p 800.00p 381
19/06/2024 805.00p 820.00p 780.00p 800.00p 1,242
18/06/2024 805.00p 820.00p 790.00p 820.00p 1,216
17/06/2024 805.00p 810.00p 805.00p 805.00p 0
14/06/2024 805.00p 807.00p 802.00p 805.00p 126
13/06/2024 805.00p 809.00p 805.00p 805.00p 40
12/06/2024 805.00p 809.00p 790.00p 805.00p 211
11/06/2024 815.00p 816.40p 790.90p 805.00p 514
10/06/2024 825.00p 831.90p 815.00p 815.00p 1,809
07/06/2024 825.00p 825.00p 810.00p 825.00p 3,000
06/06/2024 825.00p 829.50p 825.00p 825.00p 305
05/06/2024 825.00p 832.50p 825.00p 825.00p 6
04/06/2024 825.00p 832.50p 810.00p 810.00p 3,152
03/06/2024 825.00p 832.00p 822.00p 825.00p 261
31/05/2024 825.00p 836.00p 817.80p 825.00p 1,009
30/05/2024 845.00p 845.00p 810.00p 832.50p 12,797
29/05/2024 845.00p 855.00p 820.50p 855.00p 3,940
28/05/2024 845.00p 845.00p 820.00p 845.00p 1,274
27/05/2024 850.00p 870.00p 830.00p 850.00p 1,083