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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.88$21.7752,000——
2020-12-30$16.15$22.1434,500——
2020-12-29$16.02$21.9792,600——
2020-12-28$15.97$21.9081,400——
2020-12-24$16.13$22.1234,800——
2020-12-23$15.85$21.7338,600——
2020-12-22$15.44$21.1780,500——
2020-12-21$16.20$22.2131,600——
2020-12-18$16.19$22.20140,900——
2020-12-17$16.55$22.69102,000——
2020-12-16$15.71$21.5444,200——
2020-12-15$15.44$21.1771,000——
2020-12-14$14.35$19.68113,400——
2020-12-11$15.34$21.0384,400——
2020-12-10$15.60$21.3976,400——
2020-12-09$15.38$21.0994,800——
2020-12-08$16.63$22.8038,800——
2020-12-07$16.35$22.4241,800——
2020-12-04$15.91$21.8249,800——
2020-12-03$16.05$22.0143,500——
2020-12-02$16.31$22.3648,100——
2020-12-01$15.51$21.2773,500——
2020-11-30$14.43$19.7970,400——
2020-11-27$14.85$20.3637,200——
2020-11-25$14.96$20.5148,100——
2020-11-24$14.79$20.2857,900——
2020-11-23$14.86$20.38115,700——
2020-11-20$15.63$21.4367,300——
2020-11-19$15.86$21.7566,000——
2020-11-18$15.65$21.4646,500——
2020-11-17$15.73$21.57124,400——
2020-11-16$15.61$21.40181,600——
2020-11-13$15.91$21.8266,400——
2020-11-12$16.23$22.2572,300——
2020-11-11$17.01$23.3255,400——
2020-11-10$17.80$24.4161,000——
2020-11-09$16.92$23.2074,400——
2020-11-06$17.02$23.3437,600——
2020-11-05$17.48$23.9750,600——
2020-11-04$16.89$23.1630,300——
2020-11-03$17.43$23.90103,300——
2020-11-02$17.01$23.3234,000——
2020-10-30$16.33$22.3953,800——
2020-10-29$16.89$23.1627,100——
2020-10-28$16.08$22.0550,700——
2020-10-27$16.90$23.1718,700——
2020-10-26$17.00$23.3156,500——
2020-10-23$17.18$23.5644,300——
2020-10-22$17.65$24.2063,100——
2020-10-21$18.45$25.3073,700——
2020-10-20$18.24$25.0140,400——
2020-10-19$17.37$23.8237,800——
2020-10-16$17.88$24.5237,100——
2020-10-15$18.58$25.4855,400——
2020-10-14$19.57$26.7066,700——
2020-10-13$18.39$25.0937,700——
2020-10-12$19.10$26.0640,400——
2020-10-09$18.63$25.4193,700——
2020-10-08$17.62$24.0430,100——
2020-10-07$17.78$24.2553,700——
2020-10-06$17.24$23.5263,700——
2020-10-05$17.98$24.53116,300——
2020-10-02$16.22$22.1342,000——
2020-10-01$16.41$22.3991,500——
2020-09-30$16.99$23.1876,000——
2020-09-29$17.81$24.3030,400——
2020-09-28$17.61$24.0264,800——
2020-09-25$17.05$23.2646,200——
2020-09-24$17.05$23.2686,400——
2020-09-23$16.03$21.8776,200——
2020-09-22$17.16$23.4191,600——
2020-09-21$17.90$24.42102,200——
2020-09-18$19.40$26.46120,800——
2020-09-17$18.75$25.5834,400——
2020-09-16$19.04$25.9787,600——
2020-09-15$19.54$26.6671,800——
2020-09-14$20.26$27.64116,800——
2020-09-11$18.29$24.9541,600——
2020-09-10$18.44$25.1672,600——
2020-09-09$19.11$26.07129,300——
2020-09-08$18.68$25.4887,800——
2020-09-04$18.22$24.8563,700——
2020-09-03$18.30$24.96134,700——
2020-09-02$17.60$24.01104,800——
2020-09-01$17.77$24.24106,600——
2020-08-31$18.18$24.80129,400——
2020-08-28$18.30$24.96135,800——
2020-08-27$17.84$24.3475,100——
2020-08-26$18.31$24.98125,900——
2020-08-25$17.99$24.5497,900——
2020-08-24$18.51$25.2596,700——
2020-08-21$18.96$25.86112,300——
2020-08-20$19.50$26.6056,400——
2020-08-19$19.57$26.7094,800——
2020-08-18$20.17$27.52175,000——
2020-08-17$20.65$28.17377,500——
2020-08-14$18.80$25.65228,400——
2020-08-13$20.43$27.87134,100——
2020-08-12$21.46$29.27147,300——
2020-08-11$22.74$31.02215,200——
2020-08-10$23.62$32.22233,000——
2020-08-07$23.50$32.06115,500——
2020-08-06$23.47$32.02130,100——
2020-08-05$24.50$33.42177,000——
2020-08-04$24.02$32.77151,700——
2020-08-03$22.54$30.75178,900——
2020-07-31$22.93$31.28276,100——
2020-07-30$23.22$31.68141,000——
2020-07-29$24.67$33.65264,600——
2020-07-28$25.56$34.87211,200——
2020-07-27$26.95$36.76324,600——
2020-07-24$27.63$37.69361,800——
2020-07-23$24.54$33.48264,800——
2020-07-22$24.44$33.34220,200——
2020-07-21$21.73$29.64172,500——
2020-07-20$20.49$27.95149,800——
2020-07-17$19.19$26.1883,700——
2020-07-16$19.18$26.16119,800——
2020-07-15$18.58$25.23164,800——
2020-07-14$17.22$23.3883,000——
2020-07-13$16.99$23.07107,900——
2020-07-10$17.43$23.6794,300——
2020-07-09$17.89$24.29129,700——
2020-07-08$17.90$24.31106,000——
2020-07-07$17.61$23.9177,800——
2020-07-06$17.95$24.37165,200——
2020-07-02$17.92$24.33132,700——
2020-07-01$17.50$23.76140,900——
2020-06-30$17.32$23.52201,600——
2020-06-29$14.94$20.29163,500——
2020-06-26$14.86$20.181,242,100——
2020-06-25$14.99$20.36187,100——
2020-06-24$15.57$21.14126,900——
2020-06-23$15.52$21.07476,100——
2020-06-22$12.36$16.78530,800——
2020-06-19$17.05$23.1594,200——
2020-06-18$16.71$22.6969,600——
2020-06-17$17.02$23.1195,900——
2020-06-16$17.48$23.74133,000——
2020-06-15$18.23$24.75154,500——
2020-06-12$16.49$22.3981,700——
2020-06-11$16.53$22.4596,900——
2020-06-10$17.69$24.0284,100——
2020-06-09$17.35$23.56102,100——
2020-06-08$16.75$22.7580,600——
2020-06-05$16.48$22.38154,800——
2020-06-04$16.44$22.3246,500——
2020-06-03$16.60$22.5477,800——
2020-06-02$16.98$23.06126,200——
2020-06-01$16.29$22.12107,000——
2020-05-29$15.59$21.1756,100——
2020-05-28$15.39$20.9052,500——
2020-05-27$15.57$21.1443,900——
2020-05-26$15.46$20.9975,100——
2020-05-22$15.63$21.2252,800——
2020-05-21$15.67$21.28115,200——
2020-05-20$16.08$21.84175,600——
2020-05-19$14.80$20.10119,200——
2020-05-18$14.41$19.57119,000——
2020-05-15$13.20$17.9259,500——
2020-05-14$12.94$17.5731,800——
2020-05-13$12.64$17.0629,800——
2020-05-12$13.22$17.8564,600——
2020-05-11$13.75$18.5662,100——
2020-05-08$13.82$18.6675,600——
2020-05-07$13.49$18.2136,800——
2020-05-06$12.68$17.1241,500——
2020-05-05$13.44$18.1429,200——
2020-05-04$13.23$17.8657,500——
2020-05-01$12.94$17.4715,200——
2020-04-30$12.88$17.3925,400——
2020-04-29$12.76$17.2230,300——
2020-04-28$12.10$16.3336,900——
2020-04-27$12.30$16.6034,300——
2020-04-24$12.50$16.8742,400——
2020-04-23$12.19$16.4542,900——
2020-04-22$12.43$16.7840,000——
2020-04-21$11.70$15.7926,800——
2020-04-20$12.05$16.2727,900——
2020-04-17$11.92$16.0917,700——
2020-04-16$11.85$16.0021,100——
2020-04-15$12.00$16.2032,300——
2020-04-14$11.93$16.1066,700——
2020-04-13$11.85$16.0095,000——
2020-04-09$9.69$13.0838,000——
2020-04-08$9.10$12.2811,600——
2020-04-07$9.08$12.2610,000——
2020-04-06$8.89$12.0023,500——
2020-04-03$8.34$11.2626,300——
2020-04-02$9.03$12.1914,600——
2020-04-01$8.88$11.9933,300——
2020-03-31$9.28$12.5322,800——
2020-03-30$9.09$12.2735,500——
2020-03-27$9.63$13.0047,000——
2020-03-26$9.28$12.5320,300——
2020-03-25$9.26$12.4931,700——
2020-03-24$8.77$11.8454,300——
2020-03-23$7.42$10.0249,300——
2020-03-20$6.67$9.0034,600——
2020-03-19$7.10$9.5837,700——
2020-03-18$7.10$9.5840,900——
2020-03-17$8.49$11.4635,600——
2020-03-16$7.95$10.7349,400——
2020-03-13$8.60$11.6145,000——
2020-03-12$8.75$11.8143,300——
2020-03-11$9.70$13.0935,800——
2020-03-10$10.44$14.0919,400——
2020-03-09$10.44$14.0939,200——
2020-03-06$11.07$14.9423,000——
2020-03-05$11.20$15.1233,800——
2020-03-04$10.94$14.7711,600——
2020-03-03$10.61$14.3243,700——
2020-03-02$10.51$14.1929,700——
2020-02-28$10.42$14.0775,800——
2020-02-27$11.27$15.2137,500——
2020-02-26$10.90$14.7131,600——
2020-02-25$11.07$14.9458,800——
2020-02-24$12.20$16.4796,900——
2020-02-21$11.80$15.9388,700——
2020-02-20$10.88$14.6943,800——
2020-02-19$10.34$13.9615,700——
2020-02-18$10.49$14.1625,800——
2020-02-14$10.43$14.0822,400——
2020-02-13$10.16$13.7119,900——
2020-02-12$10.54$14.236,000——
2020-02-11$10.56$14.2519,800——
2020-02-10$10.52$14.2046,400——
2020-02-07$10.98$14.8249,900——
2020-02-06$10.35$13.9716,700——
2020-02-05$10.30$13.9020,500——
2020-02-04$9.88$13.3452,700——
2020-02-03$10.48$14.1560,400——
2020-01-31$10.47$14.13106,500——
2020-01-30$9.70$13.0958,200——
2020-01-29$8.28$11.186,900——
2020-01-28$8.14$10.998,800——
2020-01-27$8.25$11.148,500——
2020-01-24$8.41$11.3512,900——
2020-01-23$8.43$11.3815,500——
2020-01-22$8.38$11.316,400——
2020-01-21$8.04$10.8518,100——
2020-01-17$8.41$11.357,100——
2020-01-16$8.39$11.333,300——
2020-01-15$8.46$11.319,300——
2020-01-14$8.40$11.243,900——
2020-01-13$8.36$11.1811,100——
2020-01-10$8.54$11.429,700——
2020-01-09$8.42$11.2615,600——
2020-01-08$8.56$11.459,000——
2020-01-07$8.51$11.398,100——
2020-01-06$8.54$11.4316,100——
2020-01-03$8.45$11.3113,800——
2020-01-02$8.43$11.2811,100——