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
2025-11-112,150.002,260.002,120.002,180.002,132.095,595
2025-11-102,070.002,180.002,020.002,150.002,102.755,133
2025-11-072,040.002,070.002,000.002,020.001,975.604,822
2025-11-062,030.002,108.002,000.002,080.002,034.292,469
2025-11-052,100.002,140.002,000.002,050.002,004.9512,463
2025-11-042,149.002,149.002,080.002,100.002,053.854,767
2025-11-032,170.002,185.002,100.002,120.002,073.416,945
2025-10-312,210.002,260.002,100.002,180.002,132.093,275
2025-10-302,290.002,340.002,160.002,210.002,161.436,979
2025-10-292,250.002,360.002,200.002,300.002,249.453,320
2025-10-282,250.002,300.001,995.002,220.002,171.2120,847
2025-10-272,440.002,480.002,205.002,300.002,249.455,269
2025-10-242,450.002,490.002,420.002,480.002,425.505,159
2025-10-232,360.002,500.002,340.002,450.002,396.154,942
2025-10-222,390.002,440.002,220.002,360.002,308.1321,071
2025-10-212,660.002,700.002,363.602,410.002,357.0313,708
2025-10-202,560.002,680.002,540.002,680.002,621.106,075
2025-10-172,800.002,840.002,590.002,590.002,533.0812,135
2025-10-162,800.002,840.002,760.002,760.002,699.347,173
2025-10-152,710.002,840.002,680.002,800.002,738.469,990
2025-10-142,640.002,720.002,500.002,690.002,630.8815,785
2025-10-132,650.002,720.002,600.002,640.002,581.987,947
2025-10-102,740.002,760.002,600.002,680.002,621.1013,755
2025-10-092,790.002,840.002,740.002,760.002,699.3417,159
2025-10-082,750.002,820.002,706.002,760.002,699.349,509
2025-10-072,810.002,900.002,720.602,900.002,836.269,285
2025-10-062,690.002,860.002,660.002,800.002,738.4611,268
2025-10-032,650.002,720.002,620.002,690.002,630.883,476
2025-10-022,730.002,800.002,600.002,660.002,601.5410,373
2025-10-012,670.002,760.002,640.002,720.002,660.227,771
2025-09-302,690.002,739.002,560.002,670.002,611.3218,187
2025-09-292,660.002,750.002,660.002,700.002,640.6614,231
2025-09-262,470.002,640.002,440.002,620.002,562.4212,482
2025-09-252,530.002,560.002,436.002,470.002,415.725,239
2025-09-242,510.002,552.002,460.002,520.002,464.6236,875
2025-09-232,490.002,560.002,400.002,520.002,464.628,183
2025-09-222,460.002,540.002,430.002,540.002,484.186,871
2025-09-192,270.002,450.002,260.002,430.002,376.5910,358
2025-09-182,280.002,300.002,200.002,200.002,151.6538,711
2025-09-172,320.002,340.002,100.002,260.002,210.3313,633
2025-09-162,360.002,380.002,300.002,330.002,278.798,174
2025-09-152,400.002,460.002,340.002,370.002,317.918,890
2025-09-122,390.002,480.002,380.002,420.002,366.8118,581
2025-09-112,250.002,380.002,240.002,360.002,308.1312,766
2025-09-102,200.002,260.002,160.002,240.002,190.774,209
2025-09-092,180.002,260.002,160.002,210.002,161.4317,297
2025-09-082,000.002,198.001,980.002,140.002,092.9762,732
2025-09-051,970.002,020.001,940.001,990.001,946.2612,103
2025-09-041,960.002,020.001,920.001,970.001,926.703,135
2025-09-031,905.002,020.001,900.001,960.001,916.9214,341
2025-09-021,825.001,905.001,796.001,905.001,863.1317,148
2025-09-011,825.001,850.001,800.001,825.001,784.895,506
2025-08-291,815.001,850.001,790.001,820.001,780.003,749
2025-08-281,810.001,850.001,780.001,815.001,775.115,772
2025-08-271,825.001,850.001,790.001,815.001,775.112,195
2025-08-261,835.001,850.001,805.001,825.001,784.895,592
2025-08-221,815.001,850.001,780.001,830.001,789.7814,122
2025-08-211,775.001,815.001,720.001,780.001,730.8523,809
2025-08-201,760.001,800.001,700.001,775.001,725.992,677
2025-08-191,775.001,830.001,750.001,800.001,750.2912,796
← NewerPage 5 of 22 · 1,269 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.