Caledonia Mining Corporation Plc (CMCL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:14PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 811.20 | 840.00 | 790.00 | 815.00 | 815.00 | 4,163 |
| 02 May 2024 | 820.00 | 840.00 | 811.20 | 820.00 | 820.00 | 654 |
| 01 May 2024 | 820.00 | 840.00 | 811.20 | 820.00 | 820.00 | 495 |
| 30 Apr 2024 | 825.00 | 823.50 | 810.00 | 825.00 | 825.00 | 1,145 |
| 29 Apr 2024 | 810.00 | 820.00 | 800.00 | 825.00 | 825.00 | 9,180 |
| 26 Apr 2024 | 810.00 | 820.00 | 801.00 | 810.00 | 810.00 | 825 |
| 25 Apr 2024 | 820.00 | 840.00 | 793.00 | 810.00 | 810.00 | 1,826 |
| 24 Apr 2024 | 820.00 | 828.00 | 828.00 | 820.00 | 820.00 | 256 |
| 23 Apr 2024 | 825.00 | 838.20 | 800.00 | 825.00 | 825.00 | 11,511 |
| 22 Apr 2024 | 825.00 | 838.00 | 810.00 | 820.00 | 820.00 | 1,930 |
| 19 Apr 2024 | 845.00 | 844.00 | 815.00 | 825.00 | 825.00 | 293 |
| 18 Apr 2024 | 855.00 | 833.00 | 800.00 | 850.00 | 850.00 | 5,157 |
| 17 Apr 2024 | 855.00 | 855.00 | 837.00 | 855.00 | 855.00 | 2,063 |
| 16 Apr 2024 | 855.00 | 837.00 | 833.00 | 855.00 | 855.00 | 3,098 |
| 15 Apr 2024 | 870.00 | 890.00 | 834.00 | 855.00 | 855.00 | 6,341 |
| 12 Apr 2024 | 865.00 | 890.00 | 854.00 | 870.00 | 870.00 | 3,912 |
| 11 Apr 2024 | 865.00 | 869.20 | 851.00 | 865.00 | 865.00 | 1,828 |
| 11 Apr 2024 | 14 Dividend | |||||
| 10 Apr 2024 | 872.50 | 900.00 | 852.00 | 865.00 | 851.00 | 11,318 |
| 09 Apr 2024 | 850.00 | 900.00 | 860.00 | 872.50 | 858.38 | 7,873 |
| 08 Apr 2024 | 845.00 | 869.60 | 838.00 | 850.00 | 836.24 | 4,380 |
| 05 Apr 2024 | 845.00 | 864.00 | 820.00 | 845.00 | 831.32 | 801 |
| 04 Apr 2024 | 850.00 | 868.00 | 841.00 | 850.00 | 836.24 | 3,491 |
| 03 Apr 2024 | 850.00 | 862.00 | 840.00 | 850.00 | 836.24 | 1,293 |
| 02 Apr 2024 | 845.00 | 870.00 | 820.00 | 850.00 | 836.24 | 2,532 |
| 28 Mar 2024 | 845.00 | 869.00 | 820.50 | 850.00 | 836.24 | 6,688 |
| 27 Mar 2024 | 850.00 | 870.00 | 820.00 | 845.00 | 831.32 | 2,158 |
| 26 Mar 2024 | 850.00 | 870.00 | 830.00 | 850.00 | 836.24 | 2,096 |
| 25 Mar 2024 | 860.00 | 867.00 | 850.60 | 860.00 | 846.08 | 1,205 |
| 22 Mar 2024 | 840.00 | 861.00 | 830.00 | 860.00 | 846.08 | 4,473 |
| 21 Mar 2024 | 830.00 | 860.00 | 800.00 | 840.00 | 826.40 | 738 |
| 20 Mar 2024 | 845.00 | 820.00 | 800.00 | 830.00 | 816.57 | 1,211 |
| 19 Mar 2024 | 845.00 | 860.00 | 820.00 | 840.00 | 826.40 | 4,385 |
| 18 Mar 2024 | 815.00 | 859.20 | 810.00 | 850.00 | 836.24 | 20,138 |
| 15 Mar 2024 | 810.00 | 817.50 | 802.00 | 810.00 | 796.89 | 5,929 |
| 14 Mar 2024 | 805.00 | 820.00 | 800.00 | 810.00 | 796.89 | 1,015 |
| 13 Mar 2024 | 805.00 | 819.00 | 792.00 | 805.00 | 791.97 | 383 |
| 12 Mar 2024 | 815.00 | 822.00 | 820.00 | 805.00 | 791.97 | 197 |
| 11 Mar 2024 | 790.00 | 824.00 | 790.00 | 815.00 | 801.81 | 14,204 |
| 08 Mar 2024 | 785.00 | 809.90 | 760.00 | 785.00 | 772.29 | 5,553 |
| 07 Mar 2024 | 780.00 | 810.00 | 760.00 | 785.00 | 772.29 | 3,093 |
| 06 Mar 2024 | 755.00 | 770.00 | 740.00 | 745.00 | 732.94 | 2,348 |
| 05 Mar 2024 | 725.00 | 750.00 | 710.00 | 750.00 | 737.86 | 10,755 |
| 04 Mar 2024 | 645.00 | 730.00 | 600.00 | 720.00 | 708.35 | 66,686 |
| 01 Mar 2024 | 795.00 | 810.00 | 780.00 | 790.00 | 777.21 | 2,077 |
| 29 Feb 2024 | 795.00 | 805.20 | 788.00 | 795.00 | 782.13 | 326 |
| 28 Feb 2024 | 802.50 | 788.00 | 780.00 | 795.00 | 782.13 | 840 |
| 27 Feb 2024 | 802.50 | 808.99 | 808.99 | 802.50 | 789.51 | 582 |
| 26 Feb 2024 | 802.50 | 805.00 | 805.00 | 802.50 | 789.51 | 60 |
| 23 Feb 2024 | 802.50 | 780.00 | 780.00 | 802.50 | 789.51 | 41 |
| 22 Feb 2024 | 802.50 | 802.50 | 802.50 | 802.50 | 789.51 | - |
| 21 Feb 2024 | 807.50 | 808.99 | 780.00 | 802.50 | 789.51 | 255 |
| 20 Feb 2024 | 807.50 | 808.99 | 807.50 | 807.50 | 794.43 | 1,183 |
| 19 Feb 2024 | 817.50 | 795.00 | 790.35 | 807.50 | 794.43 | 459 |
| 16 Feb 2024 | 815.00 | 808.99 | 790.00 | 817.50 | 804.27 | 5,908 |
| 15 Feb 2024 | 802.50 | 808.99 | 780.00 | 780.00 | 767.38 | 2,138 |
| 14 Feb 2024 | 812.50 | 815.00 | 800.00 | 800.00 | 787.05 | 1,938 |
| 13 Feb 2024 | 825.00 | 850.00 | 799.00 | 825.00 | 811.65 | 3,229 |
| 12 Feb 2024 | 825.00 | 825.00 | 822.50 | 825.00 | 811.65 | 1,012 |
| 09 Feb 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 811.65 | - |
| 08 Feb 2024 | 825.00 | 850.00 | 800.00 | 825.00 | 811.65 | 186 |
| 07 Feb 2024 | 800.00 | 818.00 | 808.00 | 815.00 | 801.81 | 757 |
| 06 Feb 2024 | 845.00 | 840.00 | 790.00 | 800.00 | 787.05 | 3,490 |
| 05 Feb 2024 | 880.00 | 896.80 | 840.00 | 845.00 | 831.32 | 2,367 |
| 02 Feb 2024 | 885.00 | 905.00 | 860.00 | 885.00 | 870.68 | 25 |
| 01 Feb 2024 | 885.00 | 910.00 | 860.00 | 885.00 | 870.68 | 411 |
| 31 Jan 2024 | 897.50 | 878.60 | 877.00 | 897.50 | 882.97 | 565 |
| 30 Jan 2024 | 895.00 | 920.00 | 902.50 | 897.50 | 882.97 | 66 |
| 29 Jan 2024 | 880.00 | 886.00 | 860.00 | 880.00 | 865.76 | 891 |
| 26 Jan 2024 | 880.00 | 882.00 | 860.00 | 880.00 | 865.76 | 1,843 |
| 25 Jan 2024 | 885.00 | 900.00 | 879.00 | 880.00 | 865.76 | 500 |
| 24 Jan 2024 | 885.00 | 885.00 | 870.00 | 885.00 | 870.68 | 5,187 |
| 23 Jan 2024 | 880.00 | 878.00 | 860.00 | 860.00 | 846.08 | 722 |
| 22 Jan 2024 | 890.00 | 889.60 | 860.00 | 860.00 | 846.08 | 1,234 |
| 19 Jan 2024 | 890.00 | 880.00 | 880.00 | 890.00 | 875.60 | 1,000 |
| 18 Jan 2024 | 890.00 | 895.00 | 895.00 | 890.00 | 875.60 | 3,019 |
| 17 Jan 2024 | 915.00 | 903.00 | 890.00 | 890.00 | 875.60 | 2,148 |
| 16 Jan 2024 | 930.00 | 940.00 | 901.00 | 925.00 | 910.03 | 1,454 |
| 15 Jan 2024 | 930.00 | 922.75 | 920.00 | 930.00 | 914.95 | 648 |
| 12 Jan 2024 | 930.00 | 924.00 | 920.00 | 930.00 | 914.95 | 4,050 |
| 11 Jan 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 910.03 | - |
| 11 Jan 2024 | 14 Dividend | |||||
| 10 Jan 2024 | 935.00 | 930.00 | 930.00 | 930.00 | 901.17 | 456 |
| 09 Jan 2024 | 950.00 | 950.00 | 920.00 | 920.00 | 891.48 | 1,115 |
| 08 Jan 2024 | 955.00 | 960.00 | 940.00 | 950.00 | 920.55 | 1,124 |
| 05 Jan 2024 | 965.00 | 980.00 | 940.00 | 955.00 | 925.40 | 1,655 |
| 04 Jan 2024 | 965.00 | 980.00 | 950.00 | 965.00 | 935.09 | 8,694 |
| 03 Jan 2024 | 970.00 | 980.00 | 950.00 | 965.00 | 935.09 | 441 |
| 02 Jan 2024 | 980.00 | 986.00 | 960.00 | 970.00 | 939.93 | 2,656 |
| 29 Dec 2023 | 1,010.00 | 1,040.00 | 960.00 | 980.00 | 949.62 | 3,893 |
| 28 Dec 2023 | 1,010.00 | 1,040.00 | 960.00 | 1,010.00 | 978.69 | 10,210 |
| 27 Dec 2023 | 965.00 | 1,010.00 | 960.00 | 1,010.00 | 978.69 | 3,469 |
| 22 Dec 2023 | 965.00 | 960.00 | 940.00 | 960.00 | 930.24 | 4,386 |
| 21 Dec 2023 | 957.50 | 975.00 | 940.00 | 965.00 | 935.09 | 784 |
| 20 Dec 2023 | 952.50 | 975.00 | 930.00 | 975.00 | 944.78 | 4,842 |
| 19 Dec 2023 | 952.50 | 941.25 | 936.75 | 952.50 | 922.98 | 581 |
| 18 Dec 2023 | 950.00 | 971.40 | 930.00 | 952.50 | 922.98 | 1,010 |
| 15 Dec 2023 | 937.50 | 950.00 | 930.00 | 950.00 | 920.55 | 2,817 |
| 14 Dec 2023 | 925.00 | 950.00 | 925.00 | 937.50 | 908.44 | 450 |
| 13 Dec 2023 | 925.00 | 917.50 | 917.50 | 925.00 | 896.33 | 124 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.