Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 880.00 | 880.00 | 850.00 | 850.00 | 734.47 | 387 |
| 2022-07-14 | 915.00 | 915.00 | 870.00 | 880.00 | 760.39 | 1,023 |
| 2022-07-13 | 915.00 | 920.00 | 890.00 | 920.00 | 786.09 | 9,363 |
| 2022-07-12 | 915.00 | 940.00 | 915.00 | 915.00 | 781.82 | 4 |
| 2022-07-11 | 915.00 | 915.00 | 890.13 | 915.00 | 781.82 | 277 |
| 2022-07-08 | 915.00 | 915.00 | 890.50 | 915.00 | 781.82 | 367 |
| 2022-07-07 | 915.00 | 940.00 | 915.00 | 915.00 | 781.82 | 15 |
| 2022-07-06 | 915.00 | 915.00 | 900.00 | 915.00 | 781.82 | 967 |
| 2022-07-05 | 920.00 | 940.00 | 900.00 | 900.00 | 769.00 | 2,138 |
| 2022-07-04 | 910.00 | 922.50 | 880.00 | 915.00 | 781.82 | 17,062 |
| 2022-07-01 | 935.00 | 941.00 | 900.00 | 918.00 | 784.38 | 1,547 |
| 2022-06-30 | 940.00 | 950.00 | 910.00 | 935.00 | 798.91 | 3,496 |
| 2022-06-29 | 948.00 | 955.00 | 936.00 | 948.00 | 810.02 | 305 |
| 2022-06-28 | 948.00 | 958.00 | 937.44 | 948.00 | 810.02 | 1,076 |
| 2022-06-27 | 945.00 | 972.00 | 937.20 | 972.00 | 830.52 | 6,535 |
| 2022-06-24 | 988.00 | 1,000.00 | 940.00 | 948.00 | 810.02 | 5,895 |
| 2022-06-23 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 854.45 | 6,319 |
| 2022-06-22 | 1,030.00 | 1,040.00 | 1,012.40 | 1,030.00 | 880.08 | 251 |
| 2022-06-21 | 1,030.00 | 1,030.00 | 1,012.40 | 1,030.00 | 880.08 | 1,872 |
| 2022-06-20 | 1,035.00 | 1,035.00 | 1,020.00 | 1,035.00 | 884.35 | 292 |
| 2022-06-17 | 1,060.00 | 1,060.00 | 1,020.00 | 1,060.00 | 905.71 | 185 |
| 2022-06-16 | 1,060.00 | 1,060.00 | 1,024.00 | 1,060.00 | 905.71 | 2,198 |
| 2022-06-15 | 1,060.00 | 1,060.00 | 1,024.80 | 1,060.00 | 905.71 | 2,098 |
| 2022-06-14 | 1,060.00 | 1,060.00 | 1,024.00 | 1,060.00 | 905.71 | 40 |
| 2022-06-13 | 1,060.00 | 1,070.00 | 1,024.00 | 1,060.00 | 905.71 | 13,337 |
| 2022-06-10 | 1,060.00 | 1,076.00 | 1,030.00 | 1,060.00 | 905.71 | 1,902 |
| 2022-06-09 | 1,060.00 | 1,096.00 | 1,028.00 | 1,060.00 | 905.71 | 1,134 |
| 2022-06-08 | 1,060.00 | 1,100.00 | 1,020.00 | 1,060.00 | 905.71 | 1,963 |
| 2022-06-07 | 1,060.00 | 1,082.00 | 1,036.00 | 1,060.00 | 905.71 | 2,835 |
| 2022-06-06 | 1,060.00 | 1,096.40 | 1,021.74 | 1,060.00 | 905.71 | 3,646 |
| 2022-06-01 | 1,060.00 | 1,100.00 | 1,060.00 | 1,060.00 | 905.71 | 665 |
| 2022-05-31 | 1,055.00 | 1,064.00 | 1,037.00 | 1,055.00 | 901.44 | 17,212 |
| 2022-05-30 | 1,055.00 | 1,090.00 | 1,010.36 | 1,055.00 | 901.44 | 10,452 |
| 2022-05-27 | 1,055.00 | 1,070.30 | 1,055.00 | 1,055.00 | 901.44 | 378 |
| 2022-05-26 | 1,055.00 | 1,070.00 | 1,019.00 | 1,055.00 | 901.44 | 598 |
| 2022-05-25 | 1,055.00 | 1,070.00 | 1,019.00 | 1,055.00 | 901.44 | 327 |
| 2022-05-24 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 901.44 | 10,000 |
| 2022-05-23 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 901.44 | 0 |
| 2022-05-20 | 1,055.00 | 1,055.00 | 1,019.00 | 1,055.00 | 901.44 | 135 |
| 2022-05-19 | 1,055.00 | 1,070.00 | 1,019.00 | 1,055.00 | 901.44 | 1,049 |
| 2022-05-18 | 1,055.00 | 1,100.00 | 1,010.00 | 1,055.00 | 901.44 | 22,926 |
| 2022-05-17 | 1,055.00 | 1,071.20 | 1,014.50 | 1,055.00 | 901.44 | 891 |
| 2022-05-16 | 1,055.00 | 1,055.00 | 1,019.00 | 1,055.00 | 901.44 | 1,250 |
| 2022-05-13 | 1,055.00 | 1,055.00 | 1,019.00 | 1,055.00 | 901.44 | 50 |
| 2022-05-12 | 1,055.00 | 1,080.00 | 1,019.00 | 1,030.00 | 880.08 | 3,556 |
| 2022-05-11 | 1,055.00 | 1,055.00 | 1,019.00 | 1,055.00 | 901.44 | 11,430 |
| 2022-05-10 | 1,060.00 | 1,060.00 | 1,020.00 | 1,060.00 | 905.71 | 2,091 |
| 2022-05-09 | 1,085.00 | 1,085.00 | 1,050.00 | 1,085.00 | 927.08 | 2,077 |
| 2022-05-06 | 1,140.00 | 1,160.00 | 1,050.00 | 1,085.00 | 927.08 | 3,326 |
| 2022-05-05 | 1,145.00 | 1,150.00 | 1,145.00 | 1,145.00 | 978.34 | 1 |
| 2022-05-04 | 1,160.00 | 1,190.00 | 1,100.00 | 1,145.00 | 978.34 | 851 |
| 2022-05-03 | 1,160.00 | 1,170.00 | 1,142.00 | 1,160.00 | 991.16 | 7,053 |
| 2022-04-29 | 1,145.00 | 1,190.00 | 1,130.00 | 1,160.00 | 991.16 | 5,872 |
| 2022-04-28 | 1,145.00 | 1,150.00 | 1,120.00 | 1,145.00 | 978.34 | 854 |
| 2022-04-27 | 1,175.00 | 1,200.00 | 1,130.00 | 1,145.00 | 978.34 | 987 |
| 2022-04-26 | 1,195.00 | 1,195.00 | 1,135.00 | 1,175.00 | 1,003.98 | 3,094 |
| 2022-04-25 | 1,220.00 | 1,220.00 | 1,160.00 | 1,205.00 | 1,029.61 | 2,339 |
| 2022-04-22 | 1,220.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,042.43 | 5,141 |
| 2022-04-21 | 1,240.00 | 1,290.00 | 1,200.00 | 1,250.00 | 1,068.06 | 1,706 |
| 2022-04-20 | 1,240.00 | 1,280.00 | 1,213.60 | 1,250.00 | 1,068.06 | 2,145 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1050 GBP |
| 2026-05-22 | 0.1050 GBP |
| 2026-04-02 | 0.1050 GBP |
| 2025-11-20 | 0.1050 GBP |
| 2025-08-22 | 0.1050 GBP |
| 2025-05-22 | 0.1050 GBP |
| 2025-04-03 | 0.1050 GBP |
| 2024-11-21 | 0.1050 GBP |
| 2024-07-11 | 0.1050 GBP |
| 2024-04-11 | 0.1050 GBP |
| 2024-01-11 | 0.1050 GBP |
| 2023-10-12 | 0.1050 GBP |
| 2023-07-13 | 0.1050 GBP |
| 2023-04-13 | 0.1050 GBP |
| 2023-01-12 | 0.1050 GBP |
| 2022-10-13 | 0.1050 GBP |
| 2022-07-14 | 0.1050 GBP |
| 2022-04-14 | 0.1050 GBP |
| 2022-01-13 | 0.1050 GBP |
| 2021-10-14 | 0.1050 GBP |
| 2021-07-15 | 0.0975 GBP |
| 2021-04-15 | 0.0900 GBP |
| 2021-01-14 | 0.0825 GBP |
| 2020-10-15 | 0.0750 GBP |
| 2020-07-16 | 0.0638 GBP |
| 2020-05-14 | 0.0563 GBP |
| 2020-01-16 | 0.0563 GBP |
| 2019-10-10 | 0.0516 GBP |
| 2019-07-11 | 0.0516 GBP |
| 2019-04-11 | 0.0516 GBP |
| 2019-01-10 | 0.0516 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.