See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← CMCL.LSE stock page

Caledonia Mining Corporation Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-062,030.002,100.002,000.002,060.002,024.342,211
2026-02-052,100.002,160.002,000.002,100.002,063.652,710
2026-02-042,150.002,200.002,100.002,160.002,122.612,228
2026-02-032,000.002,200.001,960.002,100.002,063.658,059
2026-02-022,090.002,100.001,900.002,000.001,965.3812,681
2026-01-302,280.002,280.002,140.002,190.002,152.095,953
2026-01-292,300.002,380.002,260.002,310.002,270.013,378
2026-01-282,150.002,300.002,140.002,280.002,240.5311,565
2026-01-272,280.002,360.002,120.002,150.002,112.786,696
2026-01-262,200.002,440.002,200.002,280.002,240.539,548
2026-01-232,190.002,240.002,160.002,200.002,161.921,282
2026-01-222,120.002,200.002,080.002,190.002,152.092,399
2026-01-212,080.002,180.002,000.002,180.002,142.267,426
2026-01-202,000.002,200.001,940.002,140.002,102.9540,447
2026-01-192,010.002,060.001,920.001,960.001,926.076,398
2026-01-162,010.002,100.001,943.601,960.001,926.0715,537
2026-01-152,430.002,440.001,940.002,000.001,965.3842,997
2026-01-142,430.002,460.002,305.002,430.002,387.935,706
2026-01-132,330.002,460.002,300.002,440.002,397.768,297
2026-01-122,170.002,300.002,140.002,260.002,220.887,054
2026-01-092,130.002,220.002,100.002,170.002,132.441,827
2026-01-082,100.002,160.002,040.002,130.002,093.132,125
2026-01-072,080.002,160.002,010.002,050.002,014.513,488
2026-01-062,020.002,100.001,960.002,060.002,024.343,402
2026-01-051,950.002,060.001,900.002,010.001,975.215,837
2026-01-021,970.002,000.001,900.001,950.001,916.242,398
2025-12-311,980.002,000.001,940.001,970.001,935.902,346
2025-12-301,950.002,015.001,916.001,980.001,945.726,960
2025-12-292,000.002,020.001,910.001,950.001,916.248,817
2025-12-242,010.002,040.001,980.002,000.001,965.381,295
2025-12-232,020.002,060.001,981.002,010.001,975.216,495
2025-12-221,980.002,060.001,951.002,030.001,994.865,594
2025-12-191,859.502,000.001,859.501,970.001,935.9011,711
2025-12-181,795.001,840.001,750.001,795.001,763.93770
2025-12-171,790.001,840.001,750.001,795.001,763.933,742
2025-12-161,850.001,880.001,760.001,800.001,768.841,956
2025-12-151,905.001,950.001,860.001,860.001,827.802,129
2025-12-121,860.001,950.001,860.001,905.001,872.022,367
2025-12-111,820.001,900.001,780.801,850.001,817.974,674
2025-12-101,820.001,852.001,807.001,820.001,788.491,519
2025-12-091,800.001,860.001,760.001,820.001,788.492,518
2025-12-081,830.001,860.001,780.001,800.001,768.841,331
2025-12-051,850.001,900.001,800.001,830.001,798.324,623
2025-12-041,820.001,850.001,780.001,830.001,798.327,449
2025-12-031,880.001,880.001,770.001,870.001,837.638,738
2025-12-022,040.002,040.001,841.001,870.001,837.6326,005
2025-12-012,270.002,280.002,060.002,100.002,063.6525,309
2025-11-282,280.002,358.802,240.002,300.002,260.192,096
2025-11-272,230.002,320.002,200.002,280.002,240.533,601
2025-11-262,150.002,260.002,100.002,190.002,152.093,601
2025-11-252,130.002,200.002,060.002,150.002,112.781,022
2025-11-242,040.002,140.002,020.002,090.002,053.821,625
2025-11-212,110.002,160.002,008.002,040.002,004.693,410
2025-11-202,160.002,200.002,100.002,150.002,112.781,259
2025-11-192,150.002,200.002,100.002,160.002,112.531,636
2025-11-182,100.002,159.402,060.002,140.002,092.9712,797
2025-11-172,110.002,160.002,060.002,060.002,014.732,852
2025-11-142,210.002,260.002,040.002,080.002,034.298,924
2025-11-132,220.002,284.002,166.002,220.002,171.211,980
2025-11-122,180.002,293.072,140.002,220.002,171.212,275
← NewerPage 4 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-200.1050 GBP
2026-05-220.1050 GBP
2026-04-020.1050 GBP
2025-11-200.1050 GBP
2025-08-220.1050 GBP
2025-05-220.1050 GBP
2025-04-030.1050 GBP
2024-11-210.1050 GBP
2024-07-110.1050 GBP
2024-04-110.1050 GBP
2024-01-110.1050 GBP
2023-10-120.1050 GBP
2023-07-130.1050 GBP
2023-04-130.1050 GBP
2023-01-120.1050 GBP
2022-10-130.1050 GBP
2022-07-140.1050 GBP
2022-04-140.1050 GBP
2022-01-130.1050 GBP
2021-10-140.1050 GBP
2021-07-150.0975 GBP
2021-04-150.0900 GBP
2021-01-140.0825 GBP
2020-10-150.0750 GBP
2020-07-160.0638 GBP
2020-05-140.0563 GBP
2020-01-160.0563 GBP
2019-10-100.0516 GBP
2019-07-110.0516 GBP
2019-04-110.0516 GBP
2019-01-100.0516 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.