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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$8.00$8.0012,812——
2010-12-30$7.50$7.502,772——
2010-12-29$7.50$7.509,250——
2010-12-28$7.00$7.006,318——
2010-12-27$6.50$6.502,350——
2010-12-23$6.50$6.504,796——
2010-12-22$6.50$6.503,432——
2010-12-21$7.00$7.004,818——
2010-12-20$6.50$6.503,774——
2010-12-17$7.00$7.001,888——
2010-12-16$7.50$7.506,970——
2010-12-15$7.50$7.5017,972——
2010-12-14$7.50$7.5014,320——
2010-12-13$6.00$6.0022,002——
2010-12-10$5.50$5.5055,888——
2010-12-09$7.50$7.507,714——
2010-12-08$7.50$7.5010,010——
2010-12-07$8.00$8.009,360——
2010-12-06$8.00$8.0010,844——
2010-12-03$8.00$8.0016,414——
2010-12-02$8.00$8.0012,790——
2010-12-01$8.00$8.0018,330——
2010-11-30$8.00$8.0019,762——
2010-11-29$8.00$8.0022,826——
2010-11-26$7.00$7.004,662——
2010-11-24$6.50$6.5014,248——
2010-11-23$6.00$6.001,396——
2010-11-22$6.00$6.002,786——
2010-11-19$6.00$6.003,220——
2010-11-18$6.00$6.007,022——
2010-11-17$5.50$5.506,198——
2010-11-16$5.50$5.501,220——
2010-11-15$5.50$5.5010,544——
2010-11-12$6.00$6.0012,456——
2010-11-11$6.50$6.502,898——
2010-11-10$6.50$6.5012,742——
2010-11-09$6.00$6.0051,544——
2010-11-08$5.50$5.506,152——
2010-11-05$5.50$5.5012,528——
2010-11-04$5.50$5.5012,804——
2010-11-03$5.00$5.0012,236——
2010-11-02$4.50$4.501,820——
2010-11-01$5.00$5.003,670——
2010-10-29$5.00$5.001,902——
2010-10-28$4.00$4.001,074——
2010-10-27$4.50$4.50752——
2010-10-26$4.50$4.502,284——
2010-10-25$4.50$4.503,864——
2010-10-22$4.50$4.502,868——
2010-10-21$4.50$4.505,824——
2010-10-20$4.50$4.502,124——
2010-10-19$4.00$4.007,732——
2010-10-18$4.50$4.502,230——
2010-10-15$4.50$4.503,316——
2010-10-14$4.50$4.5010,682——
2010-10-13$4.50$4.508,888——
2010-10-12$4.50$4.508,504——
2010-10-11$4.50$4.502,076——
2010-10-08$4.50$4.5011,086——
2010-10-07$4.00$4.0015,390——
2010-10-06$4.50$4.505,452——
2010-10-05$4.00$4.0014,778——
2010-10-04$3.50$3.50562——
2010-10-01$3.50$3.505,238——
2010-09-30$3.50$3.50440——
2010-09-29$3.50$3.503,472——
2010-09-28$3.50$3.502,542——
2010-09-27$3.50$3.502,850——
2010-09-24$3.50$3.504,692——
2010-09-23$3.50$3.502,856——
2010-09-22$3.50$3.503,354——
2010-09-21$3.50$3.501,338——
2010-09-20$3.50$3.502,844——
2010-09-17$3.50$3.501,336——
2010-09-16$3.50$3.507,392——
2010-09-15$3.50$3.503,038——
2010-09-14$3.50$3.5014,342——
2010-09-13$3.00$3.004,388——
2010-09-10$3.00$3.001,206——
2010-09-09$3.00$3.00500——
2010-09-08$3.00$3.003,060——
2010-09-07$3.00$3.003,100——
2010-09-03$3.00$3.002,882——
2010-09-02$3.00$3.001,790——
2010-09-01$3.00$3.002,714——
2010-08-31$3.00$3.003,916——
2010-08-30$3.00$3.001,338——
2010-08-27$3.00$3.002,800——
2010-08-26$3.00$3.008,000——
2010-08-25$3.00$3.00586——
2010-08-24$3.00$3.00884——
2010-08-23$3.00$3.00844——
2010-08-20$3.00$3.001,562——
2010-08-19$3.00$3.00528——
2010-08-18$3.00$3.00560——
2010-08-17$2.50$2.50840——
2010-08-16$3.00$3.001,282——
2010-08-13$3.00$3.00580——
2010-08-12$3.00$3.00416——
2010-08-11$3.00$3.00560——
2010-08-10$3.00$3.00260——
2010-08-09$3.00$3.00156——
2010-08-06$3.00$3.00446——
2010-08-05$3.00$3.002,504——
2010-08-04$3.00$3.0018——
2010-08-03$2.50$2.50126——
2010-08-02$2.50$2.5042——
2010-07-30$3.00$3.005,790——
2010-07-29$2.50$2.50760——
2010-07-28$3.00$3.001,468——
2010-07-27$2.50$2.501,636——
2010-07-26$3.00$3.004,572——
2010-07-23$3.00$3.001,322——
2010-07-22$3.00$3.00340——
2010-07-21$2.50$2.501,834——
2010-07-20$3.00$3.00260——
2010-07-19$3.00$3.002,370——
2010-07-16$3.00$3.002,120——
2010-07-15$3.00$3.001,570——
2010-07-14$3.00$3.002,222——
2010-07-13$3.00$3.001,902——
2010-07-12$3.00$3.0012——
2010-07-09$3.00$3.00100——
2010-07-08$3.00$3.003,666——
2010-07-07$3.00$3.00924——
2010-07-06$3.00$3.001,710——
2010-07-02$3.00$3.001,094——
2010-07-01$2.50$2.506,332——
2010-06-30$3.00$3.001,430——
2010-06-29$3.00$3.001,926——
2010-06-28$3.00$3.00220——
2010-06-25$3.00$3.001,086——
2010-06-24$3.00$3.00566——
2010-06-23$3.00$3.001,582——
2010-06-22$3.00$3.002,944——
2010-06-21$3.00$3.007,738——
2010-06-18$3.00$3.007,618——
2010-06-17$3.00$3.008,024——
2010-06-16$3.50$3.5074——
2010-06-15$3.50$3.50802——
2010-06-14$3.50$3.50926——
2010-06-11$3.00$3.00260——
2010-06-10$3.00$3.003,066——
2010-06-09$3.00$3.001,312——
2010-06-08$2.50$2.50542——
2010-06-07$3.00$3.003,194——
2010-06-04$3.00$3.002,678——
2010-06-03$3.50$3.502,888——
2010-06-02$3.00$3.004,144——
2010-06-01$3.00$3.001,204——
2010-05-28$3.50$3.503,046——
2010-05-27$3.00$3.005,176——
2010-05-26$3.00$3.0084——
2010-05-25$3.00$3.00624——
2010-05-24$3.50$3.501,032——
2010-05-21$3.00$3.00942——
2010-05-20$3.00$3.00764——
2010-05-19$3.50$3.50758——
2010-05-18$3.50$3.50838——
2010-05-17$3.50$3.503,740——
2010-05-14$3.50$3.50968——
2010-05-13$3.50$3.502,770——
2010-05-12$3.50$3.502,194——
2010-05-11$3.50$3.502,554——
2010-05-10$3.00$3.001,080——
2010-05-07$3.00$3.005,280——
2010-05-06$3.00$3.001,868——
2010-05-05$3.00$3.002,670——
2010-05-04$3.00$3.007,636——
2010-05-03$3.50$3.5011,222——
2010-04-30$3.50$3.502,320——
2010-04-29$3.50$3.502,348——
2010-04-28$3.00$3.002,842——
2010-04-27$3.00$3.001,044——
2010-04-26$3.50$3.501,894——
2010-04-23$3.50$3.501,288——
2010-04-22$3.00$3.0082——
2010-04-21$3.50$3.502,292——
2010-04-20$3.50$3.501,344——
2010-04-19$3.50$3.504,148——
2010-04-16$3.50$3.501,000——
2010-04-15$3.50$3.50496——
2010-04-14$3.50$3.504,758——
2010-04-13$3.50$3.501,216——
2010-04-12$3.50$3.504,794——
2010-04-09$3.50$3.502,316——
2010-04-08$3.50$3.502,906——
2010-04-07$3.50$3.5038,516——
2010-04-06$3.00$3.00264——
2010-04-05$3.00$3.00350——
2010-04-01$3.00$3.0025,780——
2010-03-31$3.00$3.003,160——
2010-03-30$3.50$3.504,780——
2010-03-29$3.00$3.002,624——
2010-03-26$3.50$3.50386——
2010-03-25$3.00$3.002,920——
2010-03-24$3.00$3.003,394——
2010-03-23$3.00$3.00712——
2010-03-22$3.00$3.00538——
2010-03-19$3.50$3.50574——
2010-03-18$3.00$3.005,542——
2010-03-17$3.50$3.503,776——
2010-03-16$3.00$3.003,110——
2010-03-15$3.00$3.002,060——
2010-03-12$3.50$3.504,656——
2010-03-11$3.00$3.00960——
2010-03-10$3.50$3.507,508——
2010-03-09$3.50$3.50190——
2010-03-08$3.00$3.00906——
2010-03-05$3.00$3.002,198——
2010-03-04$3.00$3.00412——
2010-03-03$3.00$3.005,978——
2010-03-02$3.00$3.00598——
2010-03-01$3.00$3.007,014——
2010-02-26$3.00$3.001,434——
2010-02-25$3.00$3.00894——
2010-02-24$3.00$3.00628——
2010-02-23$3.00$3.003,904——
2010-02-22$3.00$3.001,712——
2010-02-19$3.00$3.001,154——
2010-02-18$3.00$3.006,536——
2010-02-17$3.00$3.001,404——
2010-02-16$3.00$3.001,302——
2010-02-12$3.50$3.50922——
2010-02-11$3.50$3.505,358——
2010-02-10$3.50$3.5042——
2010-02-09$3.50$3.501,324——
2010-02-08$3.00$3.00738——
2010-02-05$3.50$3.505,804——
2010-02-04$3.00$3.00248——
2010-02-03$3.00$3.00110——
2010-02-02$3.00$3.002,922——
2010-02-01$3.00$3.009,106——
2010-01-29$3.00$3.0015,250——
2010-01-28$3.50$3.5022,356——
2010-01-27$3.00$3.00722——
2010-01-26$3.00$3.002,430——
2010-01-25$3.00$3.002,348——
2010-01-22$3.00$3.003,126——
2010-01-21$3.50$3.502,858——
2010-01-20$3.50$3.501,608——
2010-01-19$3.50$3.502,284——
2010-01-15$3.50$3.502,882——
2010-01-14$3.00$3.00540——
2010-01-13$3.00$3.00108——
2010-01-12$3.00$3.0015,324——
2010-01-11$3.00$3.001,398——
2010-01-08$3.00$3.002,308——
2010-01-07$3.00$3.0011,948——
2010-01-06$3.00$3.006,512——
2010-01-05$3.50$3.501,446——
2010-01-04$3.50$3.5019,192——