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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,150	2,160	2,160	2,200	2,100	13,427
February 19, 2026	2,140	2,140	2,140	2,200	2,140	15,735
February 18, 2026	2,120	2,120	2,120	2,160	2,100	5,126
February 17, 2026	2,150	2,150	2,150	2,200	2,100	5,632
February 16, 2026	2,120	2,150	2,150	2,194	2,100	850
February 13, 2026	2,150	2,130	2,130	2,160	2,040	4,652
February 12, 2026	2,170	2,150	2,150	2,260	2,100	1,178
February 11, 2026	2,160	2,150	2,150	2,240	2,125	2,342
February 10, 2026	2,200	2,150	2,150	2,260	2,116.8	1,085
February 09, 2026	2,100	2,190	2,190	2,229	2,040	2,202
February 06, 2026	2,030	2,060	2,060	2,090	2,000	2,211
February 05, 2026	2,100	2,100	2,100	2,160	2,000	2,711
February 04, 2026	2,150	2,160	2,160	2,200	2,100	2,229
February 03, 2026	2,000	2,100	2,100	2,200	1,960	4,559
February 02, 2026	2,080	2,000	2,000	2,100	1,900	7,506
January 30, 2026	2,280	2,190	2,190	2,280	2,160	5,953
January 29, 2026	2,300	2,310	2,310	2,380	2,260	1,433
January 28, 2026	2,150	2,280	2,280	2,300	2,140	7,751
January 27, 2026	2,280	2,150	2,180	2,360	2,120	4,615
January 26, 2026	2,200	2,280	2,280	2,440	2,200	8,549
January 23, 2026	2,190	2,200	2,200	2,240	2,160	1,282
January 22, 2026	2,120	2,190	2,190	2,190	2,100	2,400
January 21, 2026	2,080	2,180	2,180	2,180	2,000	7,044
January 20, 2026	2,000	2,140	2,140	2,200	1,960	26,987
January 19, 2026	2,010	1,960	1,960	2,060	1,920	6,398
January 16, 2026	2,010	1,960	1,960	2,100	1,943.6	8,853
January 15, 2026	2,430	2,000	2,000	2,440	1,940	19,601
January 14, 2026	2,409	2,430	2,430	2,460	2,305	4,698
January 13, 2026	2,330	2,440	2,440	2,460	2,300	8,297
January 12, 2026	2,170	2,260	2,260	2,300	2,140	4,863
January 09, 2026	2,130	2,170	2,170	2,220	2,100	1,827
January 08, 2026	2,100	2,130	2,130	2,160	2,040	2,125
January 07, 2026	2,080	2,050	2,050	2,160	2,010	3,489
January 06, 2026	2,020	2,060	2,060	2,100	1,975	3,402
January 05, 2026	1,950	2,010	2,010	2,045	1,900	1,823
January 02, 2026	1,970	1,950	1,950	2,000	1,900	1,023
December 31, 2025	1,980	1,970	1,970	1,980	1,942	501
December 30, 2025	1,950	1,980	1,980	2,015	1,916	2,901
December 29, 2025	2,000	1,950	1,950	2,020	1,910	4,103
December 24, 2025	2,010	2,000	2,000	2,040	1,980	1,295
December 23, 2025	2,020	2,010	2,010	2,060	1,981	4,772
December 22, 2025	1,980	2,030	2,030	2,060	1,951	5,594
December 19, 2025	1,859.5	1,970	1,970	2,000	1,835	11,711
December 18, 2025	1,795	1,795	1,795	1,840	1,775	771
December 17, 2025	1,790	1,795	1,795	1,840	1,750	3,742
December 16, 2025	1,850	1,800	1,800	1,860	1,770	1,957
December 15, 2025	1,905	1,860	1,860	1,950	1,860	2,129
December 12, 2025	1,860	1,905	1,905	1,950	1,860	2,367
December 11, 2025	1,820	1,850	1,850	1,900	1,780.8	4,674
December 10, 2025	1,820	1,820	1,820	1,852	1,807	1,537
December 09, 2025	1,800	1,820	1,820	1,860	1,760	2,518
December 08, 2025	1,830	1,800	1,800	1,860	1,780	1,333
December 05, 2025	1,850	1,830	1,830	1,900	1,800	4,623
December 04, 2025	1,835.6	1,830	1,830	1,850	1,780	6,949
December 03, 2025	1,885	1,870	1,870	1,885	1,770	5,972
December 02, 2025	2,050	1,870	1,870	2,050	1,841	9,506
December 01, 2025	2,270	2,100	2,100	2,280	2,060	20,378
November 28, 2025	2,280	2,300	2,300	2,358.8	2,240	2,096
November 27, 2025	2,230	2,280	2,280	2,320	2,200	3,601
November 26, 2025	2,150	2,190	2,190	2,260	2,100	3,602

Caledonia Mining Corporation Plc (CMCL.L) LSE