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 — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$2.00$2.003,986——
2001-12-28$2.00$2.006,258——
2001-12-27$2.00$2.00390——
2001-12-26$2.00$2.00664——
2001-12-24$2.00$2.003,484——
2001-12-21$2.00$2.001,996——
2001-12-20$2.00$2.00664——
2001-12-19$2.00$2.00730——
2001-12-18$2.00$2.002,546——
2001-12-17$2.00$2.0013,186——
2001-12-14$2.00$2.001,064——
2001-12-13$2.00$2.00720——
2001-12-12$2.00$2.002——
2001-12-11$2.00$2.00344——
2001-12-10$2.00$2.00640——
2001-12-07$2.00$2.00100——
2001-12-06$2.00$2.001,098——
2001-12-05$2.00$2.002,330——
2001-12-04$2.00$2.002,348——
2001-12-03$2.00$2.002,256——
2001-11-30$2.00$2.00306——
2001-11-29$2.00$2.001,554——
2001-11-28$1.50$1.503,464——
2001-11-27$1.50$1.508——
2001-11-26$1.50$1.5013,228——
2001-11-23$1.50$1.506,220——
2001-11-21$2.00$2.003,942——
2001-11-20$1.50$1.501,476——
2001-11-19$1.50$1.503,600——
2001-11-16$1.50$1.501,104——
2001-11-15$2.00$2.002,742——
2001-11-14$2.00$2.001,412——
2001-11-13$1.50$1.50938——
2001-11-12$1.50$1.5060——
2001-11-09$1.50$1.502,118——
2001-11-08$2.00$2.00368——
2001-11-07$2.00$2.00364——
2001-11-06$2.00$2.001,006——
2001-11-05$2.00$2.004,114——
2001-11-02$1.50$1.506,912——
2001-11-01$2.00$2.002,870——
2001-10-31$2.00$2.00744——
2001-10-30$2.00$2.001,490——
2001-10-29$2.00$2.002,362——
2001-10-26$2.00$2.002,342——
2001-10-25$2.00$2.0012,568——
2001-10-24$1.50$1.501,664——
2001-10-23$2.00$2.00590——
2001-10-22$2.00$2.00644——
2001-10-19$2.00$2.00200——
2001-10-18$1.50$1.5030——
2001-10-17$2.00$2.00310——
2001-10-16$2.00$2.004,342——
2001-10-15$2.00$2.00332——
2001-10-12$2.00$2.003,074——
2001-10-11$2.00$2.001,004——
2001-10-10$2.00$2.003,526——
2001-10-09$2.00$2.004,538——
2001-10-08$2.00$2.002,572——
2001-10-05$2.00$2.00754——
2001-10-04$1.50$1.501,000——
2001-10-03$2.00$2.00600——
2001-10-02$2.00$2.003,900——
2001-10-01$2.00$2.006,292——
2001-09-28$2.00$2.001,094——
2001-09-27$2.00$2.001,746——
2001-09-26$2.00$2.002,786——
2001-09-25$1.50$1.503,682——
2001-09-24$1.50$1.506,270——
2001-09-21$2.00$2.004,238——
2001-09-20$1.50$1.507,918——
2001-09-19$2.00$2.003,306——
2001-09-18$2.00$2.001,456——
2001-09-17$1.50$1.5021,668——
2001-09-10$2.00$2.00600——
2001-09-07$2.00$2.003,360——
2001-09-06$2.00$2.00206——
2001-09-05$2.00$2.004,128——
2001-09-04$2.00$2.0066——
2001-08-31$2.00$2.003,546——
2001-08-30$2.00$2.001,472——
2001-08-29$1.50$1.505,520——
2001-08-28$2.00$2.0046,414——
2001-08-27$2.00$2.002,302——
2001-08-24$2.00$2.0012,598——
2001-08-23$2.00$2.00304——
2001-08-22$2.50$2.503,044——
2001-08-21$2.00$2.002,214——
2001-08-20$2.00$2.003,946——
2001-08-17$2.50$2.5011,266——
2001-08-16$2.50$2.50860——
2001-08-15$2.00$2.006,570——
2001-08-14$2.00$2.0010,264——
2001-08-13$2.00$2.0030,416——
2001-08-10$2.00$2.007,710——
2001-08-09$2.50$2.501,966——
2001-08-08$2.00$2.004,812——
2001-08-07$2.00$2.003,980——
2001-08-06$2.50$2.503,692——
2001-08-03$2.00$2.0013,662——
2001-08-02$2.50$2.50184——
2001-08-01$2.50$2.504,660——
2001-07-31$2.50$2.501,674——
2001-07-30$2.50$2.5010,390——
2001-07-27$2.50$2.504,998——
2001-07-26$2.50$2.50108——
2001-07-25$2.50$2.50332——
2001-07-24$2.50$2.5013,360——
2001-07-23$2.50$2.5011,754——
2001-07-20$2.00$2.004,510——
2001-07-19$2.50$2.508,146——
2001-07-18$2.00$2.006,016——
2001-07-17$2.50$2.5010,894——
2001-07-16$2.50$2.501,662——
2001-07-13$2.50$2.508,314——
2001-07-12$2.50$2.509,058——
2001-07-11$2.50$2.5012,906——
2001-07-10$2.50$2.504,440——
2001-07-09$2.50$2.500——
2001-07-06$2.50$2.505,172——
2001-07-05$2.50$2.5012,886——
2001-07-03$2.50$2.5016,844——
2001-07-02$2.50$2.502,960——
2001-06-29$2.50$2.5018,518——
2001-06-28$2.50$2.5011,540——
2001-06-27$2.00$2.0020,518——
2001-06-26$2.50$2.5033,054——
2001-06-25$2.50$2.5032,670——
2001-06-22$2.50$2.5015,224——
2001-06-21$2.50$2.5051,806——
2001-06-20$3.00$3.0026,372——
2001-06-19$2.50$2.5017,084——
2001-06-18$2.50$2.506,680——
2001-06-15$2.50$2.5010,720——
2001-06-14$2.50$2.5071,844——
2001-06-13$2.50$2.5010,880——
2001-06-12$2.50$2.5022,028——
2001-06-11$2.50$2.508,518——
2001-06-08$2.50$2.507,360——
2001-06-07$2.00$2.004,900——
2001-06-06$2.50$2.5033,964——
2001-06-05$2.50$2.50138,922——
2001-06-04$2.00$2.003,258——
2001-06-01$1.50$1.50100——
2001-05-31$2.00$2.0052,686——
2001-05-30$2.00$2.002,100——
2001-05-29$2.00$2.002,974——
2001-05-25$2.00$2.0057,860——
2001-05-24$2.00$2.003,056——
2001-05-23$2.00$2.00420——
2001-05-22$2.00$2.0016,038——
2001-05-21$2.50$2.5026,758——
2001-05-18$2.00$2.0047,386——
2001-05-17$2.00$2.0010,110——
2001-05-16$2.00$2.0012,290——
2001-05-15$2.00$2.0032——
2001-05-14$2.50$2.502,912——
2001-05-11$2.50$2.508,560——
2001-05-10$2.00$2.002,182——
2001-05-09$2.00$2.002,080——
2001-05-08$2.00$2.00252——
2001-05-07$2.00$2.00724——
2001-05-04$2.00$2.00900——
2001-05-03$1.50$1.50218——
2001-05-02$1.50$1.50180——
2001-05-01$2.00$2.0050——
2001-04-30$1.50$1.50602——
2001-04-27$1.50$1.50120——
2001-04-26$1.50$1.50258——
2001-04-25$2.00$2.000——
2001-04-24$2.00$2.00916——
2001-04-23$1.50$1.501,140——
2001-04-20$1.50$1.506——
2001-04-19$1.50$1.501,722——
2001-04-18$1.50$1.50242——
2001-04-17$2.00$2.00384——
2001-04-16$1.50$1.50500——
2001-04-12$1.50$1.504,298——
2001-04-11$2.00$2.00228——
2001-04-10$1.50$1.5040——
2001-04-09$2.00$2.00222——
2001-04-06$1.56$1.56220——
2001-04-05$1.56$1.56374——
2001-04-04$1.56$1.561,044——
2001-04-03$1.56$1.56100——
2001-04-02$1.56$1.561,384——
2001-03-30$1.56$1.56888——
2001-03-29$1.56$1.561,280——
2001-03-28$1.56$1.56360——
2001-03-27$2.34$2.34420——
2001-03-26$1.56$1.5676——
2001-03-23$2.34$2.3420——
2001-03-22$2.34$2.34848——
2001-03-21$2.34$2.340——
2001-03-20$2.34$2.341,548——
2001-03-19$1.56$1.56294——
2001-03-16$1.56$1.56282——
2001-03-15$1.56$1.56342——
2001-03-14$1.56$1.562,542——
2001-03-13$2.34$2.347,410——
2001-03-12$2.34$2.348,900——
2001-03-09$1.56$1.563,140——
2001-03-08$2.34$2.3430——
2001-03-07$2.34$2.343,900——
2001-03-06$2.34$2.343,060——
2001-03-05$2.34$2.341,702——
2001-03-02$2.34$2.340——
2001-03-01$2.34$2.343,644——
2001-02-28$2.34$2.341,072——
2001-02-27$2.34$2.346,720——
2001-02-26$2.34$2.3414,786——
2001-02-23$1.56$1.562,124——
2001-02-22$1.56$1.56340——
2001-02-21$1.56$1.56228——
2001-02-20$1.56$1.560——
2001-02-16$1.56$1.5660——
2001-02-15$1.56$1.56620——
2001-02-14$1.56$1.561,276——
2001-02-13$1.56$1.56560——
2001-02-12$1.56$1.5614——
2001-02-09$1.56$1.561,212——
2001-02-08$1.56$1.562,560——
2001-02-07$2.34$2.344,208——
2001-02-06$2.34$2.341,050——
2001-02-05$2.34$2.34240——
2001-02-02$2.34$2.342,464——
2001-02-01$2.34$2.342,294——
2001-01-31$2.34$2.342,384——
2001-01-30$2.34$2.341,560——
2001-01-29$2.34$2.341,400——
2001-01-26$2.34$2.34126——
2001-01-25$2.34$2.341,182——
2001-01-24$2.34$2.343,596——
2001-01-23$2.34$2.34612——
2001-01-22$1.56$1.56102——
2001-01-19$1.56$1.565,530——
2001-01-18$1.56$1.5652——
2001-01-17$1.56$1.567,028——
2001-01-16$1.56$1.56274——
2001-01-12$1.56$1.56104——
2001-01-11$1.56$1.56250——
2001-01-10$1.56$1.564,342——
2001-01-09$1.56$1.561,084——
2001-01-08$1.56$1.56606——
2001-01-05$1.56$1.5616,800——
2001-01-04$1.56$1.56148——
2001-01-03$1.56$1.567,920——
2001-01-02$1.56$1.561,220——