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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,130	2,150	2,150	2,200	2,066	1,023
November 24, 2025	2,040	2,090	2,090	2,140	2,020	1,626
November 21, 2025	2,110	2,040	2,040	2,110	2,008	3,410
November 20, 2025	2,160	2,150	2,139.29	2,200	2,100	1,260
November 19, 2025	2,150	2,160	2,149.24	2,200	2,100	1,636
November 18, 2025	2,060	2,140	2,129.34	2,159.4	2,060	9,297
November 17, 2025	2,110	2,060	2,049.74	2,160	2,060	2,853
November 14, 2025	2,210	2,080	2,069.64	2,260	2,040	8,726
November 13, 2025	2,220	2,220	2,208.94	2,284	2,166	1,980
November 12, 2025	2,180	2,220	2,208.94	2,293.07	2,166	2,275
November 11, 2025	2,160	2,180	2,169.14	2,260	2,120	2,787
November 10, 2025	2,070	2,150	2,139.29	2,169	2,020	5,134
November 07, 2025	2,040	2,020	2,020	2,070	2,000	4,822
November 06, 2025	2,030	2,080	2,080	2,108	2,000	2,469
November 05, 2025	2,140	2,050	2,050	2,140	2,014	5,364
November 04, 2025	2,150	2,100	2,100	2,150	2,080	4,767
November 03, 2025	2,170	2,120	2,120	2,185	2,100	6,945
October 31, 2025	2,210	2,180	2,180	2,260	2,100	3,277
October 30, 2025	2,290	2,210	2,210	2,340	2,160	4,469
October 29, 2025	2,250	2,300	2,300	2,360	2,200	3,321
October 28, 2025	2,250	2,220	2,220	2,300	1,995	20,849
October 27, 2025	2,440	2,300	2,300	2,480	2,205	4,271
October 24, 2025	2,450	2,480	2,480	2,480	2,420	3,658
October 23, 2025	2,360	2,450	2,450	2,480	2,340	4,943
October 22, 2025	2,390	2,360	2,360	2,440	2,220	19,391
October 21, 2025	2,660	2,410	2,410	2,700	2,363.6	12,861
October 20, 2025	2,560	2,680	2,680	2,680	2,540	6,076

Caledonia Mining Corporation Plc (CMCL.L) LSE