Caledonia Mining Corporation Plc - CMCL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,800	2,590	2,590	2,840	2,590	10,635
October 16, 2025	2,800	2,760	2,760	2,840	2,760	7,173
October 15, 2025	2,710	2,800	2,800	2,840	2,680	5,116
October 14, 2025	2,640	2,690	2,690	2,699.6	2,500	14,038
October 13, 2025	2,650	2,640	2,640	2,720	2,600	5,667
October 10, 2025	2,740	2,680	2,680	2,760	2,600	8,957
October 09, 2025	2,790	2,760	2,760	2,840	2,740	4,118
October 08, 2025	2,750	2,760	2,760	2,820	2,706	4,187
October 07, 2025	2,810	2,900	2,900	2,900	2,720.6	7,363
October 06, 2025	2,690	2,800	2,800	2,860	2,660	10,068
October 03, 2025	2,650	2,690	2,690	2,720	2,620	3,476
October 02, 2025	2,730	2,660	2,660	2,800	2,600	8,673
October 01, 2025	2,670	2,720	2,720	2,760	2,640	5,178
September 30, 2025	2,690	2,670	2,670	2,739	2,560	8,861
September 29, 2025	2,660	2,700	2,700	2,750	2,660	8,022
September 26, 2025	2,470	2,620	2,620	2,640	2,440	8,977
September 25, 2025	2,530	2,470	2,470	2,560	2,436	5,239
September 24, 2025	2,510	2,520	2,520	2,552	2,460	3,050
September 23, 2025	2,450	2,520	2,520	2,560	2,400	4,760
September 22, 2025	2,460	2,540	2,540	2,540	2,430	6,871
September 19, 2025	2,300	2,430	2,430	2,450	2,260	7,132
September 18, 2025	2,280	2,200	2,200	2,300	2,200	4,897
September 17, 2025	2,320	2,260	2,260	2,340	2,100	13,633
September 16, 2025	2,360	2,330	2,330	2,380	2,300	6,835
September 15, 2025	2,400	2,370	2,370	2,460	2,340	6,525
September 12, 2025	2,390	2,420	2,420	2,480	2,380	13,349
September 11, 2025	2,260	2,360	2,360	2,380	2,240	11,266
September 10, 2025	2,200	2,240	2,240	2,260	2,160	3,264
September 09, 2025	2,200	2,210	2,210	2,260	2,160	13,797
September 08, 2025	2,000	2,140	2,140	2,198	1,980	34,316
September 05, 2025	1,970	1,990	1,990	2,020	1,940	12,103
September 04, 2025	1,960	1,970	1,970	2,020	1,932	3,135
September 03, 2025	1,940	1,960	1,960	2,000	1,900	9,761
September 02, 2025	1,800	1,905	1,905	1,905	1,796	12,148
September 01, 2025	1,842.5	1,825	1,825	1,850	1,800	5,656
August 29, 2025	1,817	1,850	1,850	1,850	1,790	1,358
August 28, 2025	1,802	1,815	1,815	1,850	1,780	1,186
August 27, 2025	1,830	1,815	1,815	1,850	1,790	2,195
August 26, 2025	1,840	1,825	1,825	1,850	1,805	4,208
August 22, 2025	1,803	1,830	1,830	1,850	1,780	6,300
August 21, 2025	1,765	1,790	1,790	1,815	1,720	8,191
August 20, 2025	1,776	1,775	1,775	1,800	1,700	2,677
August 19, 2025	1,750	1,800	1,800	1,830	1,750	9,851
August 18, 2025	1,712	1,765	1,765	1,780	1,680	7,973
August 15, 2025	1,716	1,715	1,715	1,750	1,680	2,044
August 14, 2025	1,700	1,720	1,720	1,780	1,660	6,685
August 13, 2025	1,650	1,620	1,620	1,663.4	1,600	5,250
August 12, 2025	1,600.5	1,600	1,600	1,640	1,550	3,202
August 11, 2025	1,744.8	1,625	1,625	1,800	1,600	13,686
August 08, 2025	1,690	1,725	1,725	1,768	1,650	7,006
August 07, 2025	1,600	1,675	1,675	1,700	1,600	3,320
August 06, 2025	1,630	1,615	1,615	1,650	1,550	4,729
August 05, 2025	1,582.5	1,590	1,590	1,600	1,520	4,077
August 04, 2025	1,533	1,535	1,535	1,565	1,480	4,008
August 01, 2025	1,452.67	1,505	1,505	1,535	1,430	8,211
July 31, 2025	1,510	1,450	1,450	1,530	1,376	14,608
July 30, 2025	1,530.07	1,525	1,525	1,600	1,520	1,639
July 29, 2025	1,531	1,565	1,565	1,582	1,530	2,336
July 28, 2025	1,644	1,565	1,565	1,655	1,550	8,424
July 25, 2025	1,670	1,635	1,635	1,670	1,600	3,903

Caledonia Mining Corporation Plc (CMCL.L) LSE