NYSE:CMCL | Historical Stock Price | Caledonia Mining Corp Plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-11-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.42$4.55$14.52$46.36$148.01$472.501984-11-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.56$1.562,310——
1999-12-30$1.56$1.567,870——
1999-12-29$1.56$1.565,218——
1999-12-28$1.56$1.564,900——
1999-12-27$1.56$1.569,388——
1999-12-23$1.56$1.5612,082——
1999-12-22$1.56$1.565,924——
1999-12-21$1.56$1.5611,216——
1999-12-20$1.56$1.561,834——
1999-12-17$1.56$1.561,072——
1999-12-16$2.34$2.34826——
1999-12-15$1.56$1.56838——
1999-12-14$1.56$1.562,966——
1999-12-13$1.56$1.5610,622——
1999-12-10$1.56$1.5613,032——
1999-12-09$1.56$1.564,300——
1999-12-08$1.56$1.561,880——
1999-12-07$1.56$1.562,702——
1999-12-06$1.56$1.5612,138——
1999-12-03$2.34$2.3416,346——
1999-12-02$1.56$1.56868——
1999-12-01$1.56$1.561,320——
1999-11-30$1.56$1.56148——
1999-11-29$1.56$1.5612,954——
1999-11-26$1.56$1.561,064——
1999-11-24$2.34$2.346,316——
1999-11-23$2.34$2.34340——
1999-11-22$2.34$2.34492——
1999-11-19$1.56$1.562,420——
1999-11-18$1.56$1.563,162——
1999-11-17$1.56$1.561,182——
1999-11-16$2.34$2.342,514——
1999-11-15$2.34$2.3422,086——
1999-11-12$2.34$2.34206——
1999-11-11$1.56$1.561,876——
1999-11-10$2.34$2.34552——
1999-11-09$1.56$1.5610,164——
1999-11-08$2.34$2.341,558——
1999-11-05$2.34$2.343,014——
1999-11-04$2.34$2.342,866——
1999-11-03$2.34$2.345,234——
1999-11-02$2.34$2.345,550——
1999-11-01$2.34$2.34166——
1999-10-29$3.13$3.12562——
1999-10-28$3.13$3.1211,744——
1999-10-27$2.34$2.344,060——
1999-10-26$2.34$2.34254——
1999-10-25$2.34$2.3480——
1999-10-22$2.34$2.34706——
1999-10-21$2.34$2.34304——
1999-10-20$2.34$2.34336——
1999-10-19$2.34$2.341,006——
1999-10-18$2.34$2.344,062——
1999-10-15$3.13$3.122,102——
1999-10-14$3.13$3.125,022——
1999-10-13$3.13$3.123,682——
1999-10-12$3.13$3.121,350——
1999-10-11$3.13$3.12140——
1999-10-08$3.13$3.121,868——
1999-10-07$3.13$3.12222——
1999-10-06$3.13$3.1213,662——
1999-10-05$3.91$3.917,300——
1999-10-04$3.91$3.912,164——
1999-10-01$3.13$3.123,404——
1999-09-30$3.13$3.122,722——
1999-09-29$3.13$3.129,454——
1999-09-28$3.91$3.9145,790——
1999-09-27$3.13$3.1224,462——
1999-09-24$1.56$1.565,136——
1999-09-23$2.34$2.34590——
1999-09-22$1.56$1.562,356——
1999-09-21$2.34$2.341,498——
1999-09-20$2.34$2.3488——
1999-09-17$1.56$1.56200——
1999-09-16$2.34$2.34810——
1999-09-15$1.56$1.563,068——
1999-09-14$2.34$2.341,582——
1999-09-13$1.56$1.56904——
1999-09-10$1.56$1.562,044——
1999-09-09$2.34$2.34300——
1999-09-08$2.34$2.345,630——
1999-09-07$2.34$2.34464——
1999-09-03$2.34$2.34400——
1999-09-02$2.34$2.3420——
1999-09-01$2.34$2.3428——
1999-08-31$2.34$2.341,654——
1999-08-30$1.56$1.5658——
1999-08-27$1.56$1.5688——
1999-08-26$1.56$1.564,704——
1999-08-25$2.34$2.341,702——
1999-08-24$2.34$2.34920——
1999-08-23$2.34$2.341,666——
1999-08-20$2.34$2.345,930——
1999-08-19$2.34$2.340——
1999-08-18$2.34$2.34186——
1999-08-17$2.34$2.343,340——
1999-08-16$3.13$3.122,306——
1999-08-13$2.34$2.342,542——
1999-08-12$2.34$2.34302——
1999-08-11$2.34$2.34714——
1999-08-10$3.13$3.124,060——
1999-08-09$2.34$2.34684——
1999-08-06$2.34$2.34564——
1999-08-05$3.13$3.128,046——
1999-08-04$3.13$3.121,980——
1999-08-03$3.13$3.122,544——
1999-08-02$2.34$2.341,560——
1999-07-30$3.13$3.1292——
1999-07-29$2.34$2.343,680——
1999-07-28$2.34$2.34402——
1999-07-27$2.34$2.34124——
1999-07-26$2.34$2.341,932——
1999-07-23$3.13$3.12470——
1999-07-22$7.03$7.034,988——
1999-07-21$7.03$7.033,920——
1999-07-20$3.13$3.1284——
1999-07-19$3.13$3.122,768——
1999-07-16$3.13$3.122,820——
1999-07-15$3.13$3.125,924——
1999-07-14$3.13$3.12210——
1999-07-13$3.13$3.122,210——
1999-07-12$3.13$3.1230——
1999-07-09$3.13$3.126,996——
1999-07-08$3.13$3.120——
1999-07-07$3.13$3.12680——
1999-07-06$3.13$3.122,124——
1999-07-02$3.13$3.12230——
1999-07-01$3.91$3.91248——
1999-06-30$3.13$3.12582——
1999-06-29$3.91$3.911,736——
1999-06-28$3.13$3.12752——
1999-06-25$3.13$3.125,480——
1999-06-24$3.91$3.91444——
1999-06-23$3.91$3.91532——
1999-06-22$3.91$3.91634——
1999-06-21$3.13$3.121,742——
1999-06-18$3.91$3.91282——
1999-06-17$3.91$3.9138——
1999-06-16$3.91$3.911,532——
1999-06-15$3.91$3.91904——
1999-06-14$3.91$3.91800——
1999-06-11$3.91$3.912,130——
1999-06-10$3.91$3.911,982——
1999-06-09$3.91$3.9128——
1999-06-08$3.91$3.919,314——
1999-06-07$4.69$4.6919,348——
1999-06-04$3.91$3.919,360——
1999-06-03$4.69$4.69540——
1999-06-02$4.69$4.692,100——
1999-06-01$4.69$4.69216——
1999-05-28$3.13$3.12922——
1999-05-27$3.13$3.12272——
1999-05-26$4.69$4.6940——
1999-05-25$3.13$3.12186——
1999-05-24$9.38$9.38622——
1999-05-21$4.69$4.692,760——
1999-05-20$3.91$3.912,140——
1999-05-19$3.13$3.12460——
1999-05-18$3.13$3.127,460——
1999-05-17$3.91$3.91806——
1999-05-14$3.91$3.916,196——
1999-05-13$3.13$3.122——
1999-05-12$3.91$3.91646——
1999-05-11$3.13$3.12630——
1999-05-10$4.69$4.6920——
1999-05-07$4.69$4.6920——
1999-05-06$3.13$3.120——
1999-05-05$3.13$3.12104——
1999-05-04$3.13$3.1240——
1999-05-03$3.13$3.12350——
1999-04-30$3.13$3.12102——
1999-04-29$3.13$3.125,356——
1999-04-28$3.13$3.1298——
1999-04-27$3.13$3.124,086——
1999-04-26$3.13$3.124,100——
1999-04-23$3.13$3.12402——
1999-04-22$3.13$3.122,924——
1999-04-21$3.13$3.12954——
1999-04-20$4.69$4.692,092——
1999-04-19$3.13$3.12714——
1999-04-16$3.91$3.911,318——
1999-04-15$3.13$3.12460——
1999-04-14$3.13$3.12152——
1999-04-13$3.91$3.9194——
1999-04-12$3.13$3.1264——
1999-04-09$3.13$3.123,044——
1999-04-08$3.91$3.91232——
1999-04-07$3.13$3.12146——
1999-04-06$3.13$3.1254——
1999-04-05$3.13$3.121,242——
1999-04-01$3.13$3.12384——
1999-03-31$3.13$3.12834——
1999-03-30$3.13$3.12272——
1999-03-29$3.13$3.123,432——
1999-03-26$3.13$3.121,340——
1999-03-25$3.13$3.122,022——
1999-03-24$3.91$3.91296——
1999-03-23$3.91$3.91154——
1999-03-22$3.91$3.91530——
1999-03-19$4.69$4.69310——
1999-03-18$3.91$3.911,244——
1999-03-17$3.91$3.9120——
1999-03-16$3.91$3.91370——
1999-03-15$3.91$3.91344——
1999-03-12$3.91$3.914,640——
1999-03-11$3.13$3.12318——
1999-03-10$3.13$3.122,852——
1999-03-09$3.91$3.912,386——
1999-03-08$3.13$3.121,114——
1999-03-05$3.13$3.12190——
1999-03-04$3.91$3.91444——
1999-03-03$3.13$3.121,230——
1999-03-02$3.91$3.91132——
1999-03-01$3.91$3.914,236——
1999-02-26$3.13$3.12280——
1999-02-25$3.13$3.123,122——
1999-02-24$3.91$3.91274——
1999-02-23$3.13$3.125,584——
1999-02-22$3.13$3.1268——
1999-02-19$3.13$3.124,058——
1999-02-18$3.13$3.124,002——
1999-02-17$3.13$3.121,240——
1999-02-16$3.13$3.1224——
1999-02-12$3.13$3.126,550——
1999-02-11$3.13$3.121,794——
1999-02-10$3.13$3.12730——
1999-02-09$3.13$3.12500——
1999-02-08$3.13$3.122,044——
1999-02-05$3.13$3.12506——
1999-02-04$3.13$3.12172——
1999-02-03$3.13$3.1240——
1999-02-02$3.13$3.122,892——
1999-02-01$3.91$3.91704——
1999-01-29$3.91$3.91486——
1999-01-28$3.13$3.1264——
1999-01-27$3.13$3.121,248——
1999-01-26$3.91$3.919,248——
1999-01-25$3.91$3.912,476——
1999-01-22$3.91$3.915,572——
1999-01-21$3.91$3.916,308——
1999-01-20$3.13$3.122,354——
1999-01-19$3.13$3.121,176——
1999-01-15$3.13$3.121,834——
1999-01-14$4.69$4.6910,200——
1999-01-13$3.91$3.913,360——
1999-01-12$9.38$9.3850——
1999-01-11$3.91$3.91406——
1999-01-08$4.69$4.692,226——
1999-01-07$3.91$3.91712——
1999-01-06$3.91$3.91156——
1999-01-05$3.13$3.121,698——
1999-01-04$3.13$3.12692——