Caledonia Mining Plc Stock Price History
NYSE: CMCLBasic MaterialsPrecious MetalsUSD
23.75-0.66 (-2.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CMCL price history at a glance
The price history for Caledonia Mining Plc (CMCL) on this page begins on November 19, 1984, when the stock closed at $25.00; it most recently closed at $23.75 on October 5, 2026. The highest price in this record is $481.25, reached on November 14, 1994; the latest close is 95.1% below that peak. Across the 41 complete calendar years in the table, CMCL finished higher in 17 and lower in 24. Its best year was 1994 (+1255.6%) and its worst was 1997 (-87.5%).
Over roughly 42 years the share price changed -5.0%, a -0.1% compound annual price return (excluding dividends). In the last 12 months alone, CMCL has lost 31.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $481.25
- Date of high
- Nov 14, 1994
- Low since 1984
- $0.7813
- Date of low
- Oct 26, 1998
- 52-week high
- $38.75
- 52-week low
- $15.85
- Last close
- $23.75
CMCL returns
1 week
-1.08%
1 month
-8.58%
3 months
+33.73%
6 months
-6.27%
Year to date
-9.25%
1 year
-31.73%
3 years
+112.05%
5 years
+85.40%
CMCL price return, excluding dividends.
CMCL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.75 | -9.80% |
| 2025 | 26.33 | +181.30% |
| 2024 | 9.36 | -23.28% |
| 2023 | 12.20 | -1.61% |
| 2022 | 12.40 | +6.35% |
| 2021 | 11.66 | -26.57% |
| 2020 | 15.88 | +87.93% |
| 2019 | 8.45 | +37.40% |
| 2018 | 6.15 | -16.78% |
| 2017 | 7.39 | +29.65% |
| 2016 | 5.70 | +86.89% |
| 2015 | 3.05 | -1.61% |
| 2014 | 3.10 | -15.07% |
| 2013 | 3.65 | -27.00% |
| 2012 | 5.00 | +11.11% |
| 2011 | 4.50 | -43.75% |
| 2010 | 8.00 | +128.57% |
| 2009 | 3.50 | 0.00% |
| 2008 | 3.50 | -36.36% |
| 2007 | 5.50 | +37.50% |
| 2006 | 4.00 | -20.00% |
| 2005 | 5.00 | -9.09% |
| 2004 | 5.50 | -68.57% |
| 2003 | 17.50 | +29.63% |
| 2002 | 13.50 | +575.00% |
| 2001 | 2.00 | +28.00% |
| 2000 | 1.56 | 0.00% |
| 1999 | 1.56 | -50.00% |
| 1998 | 3.13 | -80.00% |
| 1997 | 15.63 | -87.50% |
| 1996 | 125.00 | -55.06% |
| 1995 | 278.13 | -27.05% |
| 1994 | 381.25 | +1255.56% |
| 1993 | 28.13 | +200.00% |
| 1992 | 9.38 | -40.00% |
| 1991 | 15.63 | -16.67% |
| 1990 | 18.75 | -76.92% |
| 1989 | 81.25 | -18.75% |
| 1988 | 100.00 | -56.76% |
| 1987 | 231.25 | +174.07% |
| 1986 | 84.38 | +107.69% |
| 1985 | 40.63 | +62.50% |
| 1984* | 25.00 | 0.00% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
CMCL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.75 | 24.43 | 23.01 | 23.75 | -2.70% | |
| 24.13 | 24.57 | 23.82 | 24.41 | +1.08% | |
| 24.00 | 24.50 | 23.48 | 24.15 | -2.78% | |
| 24.37 | 24.98 | 24.03 | 24.84 | +2.05% | |
| 24.10 | 24.46 | 23.33 | 24.34 | +1.37% | |
| 24.09 | 24.40 | 23.79 | 24.01 | +1.01% | |
| 23.48 | 24.12 | 23.13 | 23.77 | +0.98% | |
| 23.65 | 23.81 | 23.15 | 23.54 | +0.51% | |
| 23.40 | 23.52 | 22.84 | 23.42 | +0.52% | |
| 23.00 | 23.39 | 22.22 | 23.30 | -2.27% | |
| 23.79 | 24.05 | 23.34 | 23.84 | -0.13% | |
| 24.00 | 24.08 | 23.27 | 23.87 | -1.08% | |
| 24.43 | 24.50 | 23.75 | 24.13 | -3.25% | |
| 24.20 | 25.00 | 24.00 | 24.94 | +3.31% | |
| 24.21 | 24.50 | 23.91 | 24.14 | +0.12% | |
| 24.28 | 24.53 | 23.72 | 24.11 | -0.66% | |
| 24.43 | 24.85 | 24.15 | 24.27 | +0.54% | |
| 25.16 | 25.49 | 23.63 | 24.14 | -2.58% | |
| 25.40 | 25.44 | 24.43 | 24.78 | -1.74% | |
| 24.90 | 25.65 | 24.46 | 25.22 | -1.87% | |
| 25.80 | 26.09 | 25.19 | 25.70 | +1.34% | |
| 25.50 | 25.79 | 25.08 | 25.36 | -2.39% | |
| 26.35 | 26.88 | 25.90 | 25.98 | -0.08% | |
| 26.15 | 26.61 | 25.96 | 26.00 | -1.25% | |
| 25.54 | 26.38 | 25.32 | 26.33 | +0.04% | |
| 26.32 | 26.40 | 25.32 | 26.32 | +2.77% | |
| 25.28 | 25.87 | 25.28 | 25.61 | +2.15% | |
| 24.60 | 25.99 | 24.54 | 25.07 | -0.95% | |
| 25.42 | 25.56 | 24.87 | 25.31 | -1.25% | |
| 25.70 | 26.25 | 25.07 | 25.63 | +0.47% | |
| 24.95 | 25.60 | 24.74 | 25.51 | +2.45% | |
| 24.91 | 25.03 | 24.54 | 24.90 | -1.54% | |
| 24.75 | 25.37 | 24.58 | 25.29 | +1.16% | |
| 25.15 | 25.24 | 24.60 | 25.00 | +0.93% | |
| 25.37 | 25.39 | 24.55 | 24.77 | -0.56% | |
| 24.15 | 25.18 | 24.15 | 24.91 | +2.30% | |
| 24.00 | 24.83 | 23.94 | 24.35 | +5.55% | |
| 24.25 | 24.30 | 22.84 | 23.07 | -1.62% | |
| 23.17 | 24.06 | 23.00 | 23.45 | +4.36% | |
| 22.75 | 23.26 | 22.40 | 22.47 | -1.19% | |
| 22.85 | 23.13 | 22.20 | 22.74 | -0.44% | |
| 23.09 | 23.73 | 22.81 | 22.84 | -0.31% | |
| 22.61 | 23.00 | 22.20 | 22.91 | +0.79% | |
| 22.00 | 22.90 | 21.98 | 22.73 | +4.51% | |
| 21.26 | 21.80 | 21.25 | 21.75 | +7.04% | |
| 20.48 | 20.79 | 20.18 | 20.32 | -1.79% | |
| 20.31 | 20.73 | 19.96 | 20.69 | +6.93% | |
| 19.07 | 19.69 | 19.07 | 19.35 | +2.82% | |
| 18.31 | 18.87 | 18.25 | 18.82 | +2.34% | |
| 18.55 | 18.66 | 18.09 | 18.39 | -2.54% | |
| 18.49 | 18.92 | 18.01 | 18.87 | +3.68% | |
| 18.59 | 18.59 | 17.99 | 18.20 | -2.52% | |
| 18.64 | 18.90 | 18.28 | 18.67 | -1.27% | |
| 19.00 | 19.19 | 18.33 | 18.91 | +1.34% | |
| 18.56 | 19.08 | 18.40 | 18.66 | +0.70% | |
| 18.03 | 18.64 | 17.94 | 18.53 | -0.48% | |
| 18.45 | 18.94 | 18.45 | 18.62 | +1.97% | |
| 17.10 | 18.34 | 17.10 | 18.26 | +8.76% | |
| 17.35 | 17.70 | 16.70 | 16.79 | -1.12% | |
| 16.93 | 17.37 | 16.81 | 16.98 | -0.82% | |
| 17.07 | 17.32 | 16.80 | 17.12 | -1.27% | |
| 17.04 | 17.48 | 17.00 | 17.34 | +1.70% | |
| 17.68 | 18.08 | 17.02 | 17.05 | -1.62% | |
| 15.90 | 17.67 | 15.85 | 17.33 | -2.42% | |
| 18.72 | 18.81 | 17.62 | 17.76 | -6.53% | |
| 18.49 | 19.06 | 18.40 | 19.00 | +3.94% | |
| 18.50 | 18.90 | 18.12 | 18.28 | -3.33% | |
| 19.21 | 19.41 | 18.62 | 18.91 | -2.12% | |
| 20.23 | 20.38 | 19.15 | 19.32 | -3.83% | |
| 19.62 | 20.45 | 19.62 | 20.09 | +4.36% | |
| 19.07 | 19.78 | 19.07 | 19.25 | +0.79% | |
| 19.48 | 19.50 | 18.99 | 19.10 | -1.70% | |
| 19.99 | 19.99 | 19.15 | 19.43 | -1.92% | |
| 19.46 | 20.21 | 19.46 | 19.81 | +1.64% | |
| 19.99 | 19.99 | 19.20 | 19.49 | -0.51% | |
| 19.81 | 20.11 | 19.51 | 19.59 | -3.02% | |
| 19.96 | 20.56 | 19.67 | 20.20 | -1.99% | |
| 20.48 | 20.75 | 20.13 | 20.61 | -1.20% | |
| 20.91 | 21.13 | 20.29 | 20.86 | +1.66% | |
| 21.09 | 21.80 | 20.43 | 20.52 | -4.16% | |
| 21.19 | 21.59 | 20.94 | 21.41 | +2.05% | |
| 21.35 | 21.75 | 20.94 | 20.98 | +3.96% | |
| 19.71 | 20.31 | 19.53 | 20.18 | +3.65% | |
| 18.75 | 19.60 | 18.62 | 19.47 | +3.84% | |
| 18.69 | 19.09 | 18.45 | 18.75 | -1.32% | |
| 19.87 | 20.24 | 18.92 | 19.00 | -3.50% | |
| 20.00 | 20.61 | 19.59 | 19.69 | -1.30% | |
| 20.94 | 20.99 | 19.91 | 19.95 | -6.34% | |
| 21.01 | 21.69 | 20.88 | 21.30 | +2.16% | |
| 21.16 | 21.42 | 20.68 | 20.85 | -2.66% | |
| 22.00 | 22.32 | 21.21 | 21.42 | -3.99% | |
| 23.25 | 23.55 | 22.20 | 22.31 | -6.10% | |
| 23.64 | 24.19 | 23.19 | 23.76 | +0.21% | |
| 23.02 | 24.08 | 22.64 | 23.71 | +2.60% | |
| 23.06 | 23.63 | 23.03 | 23.11 | -2.24% | |
| 23.09 | 23.72 | 22.85 | 23.64 | +3.68% | |
| 22.87 | 23.69 | 22.26 | 22.80 | -1.26% | |
| 22.56 | 23.20 | 22.25 | 23.09 | +0.57% | |
| 23.06 | 23.60 | 22.63 | 22.96 | -0.69% | |
| 23.33 | 23.65 | 22.80 | 23.12 | -2.41% | |
| 23.43 | 24.35 | 23.33 | 23.69 | +2.82% | |
| 24.07 | 24.07 | 22.50 | 23.04 | -3.68% | |
| 24.88 | 24.88 | 23.50 | 23.92 | -3.35% | |
| 24.87 | 25.13 | 23.61 | 24.75 | -0.88% | |
| 23.78 | 25.16 | 23.20 | 24.97 | +2.84% | |
| 24.25 | 25.36 | 23.90 | 24.28 | +1.51% | |
| 23.56 | 24.33 | 23.44 | 23.92 | +2.44% | |
| 23.10 | 24.58 | 23.10 | 23.35 | +2.55% | |
| 23.09 | 23.94 | 22.64 | 22.77 | +2.94% | |
| 21.80 | 22.38 | 21.50 | 22.12 | +3.80% | |
| 22.41 | 22.85 | 21.22 | 21.31 | -5.79% | |
| 23.00 | 23.20 | 22.51 | 22.62 | -1.22% | |
| 22.89 | 23.25 | 22.26 | 22.90 | +1.37% | |
| 22.74 | 22.86 | 22.21 | 22.59 | -1.14% | |
| 23.79 | 24.01 | 22.83 | 22.85 | -6.08% | |
| 25.03 | 25.26 | 24.33 | 24.33 | -3.68% | |
| 24.58 | 25.33 | 24.00 | 25.26 | +2.68% | |
| 24.30 | 25.00 | 24.00 | 24.60 | -0.28% | |
| 24.81 | 25.50 | 24.62 | 24.67 | +1.31% | |
| 26.00 | 26.46 | 24.35 | 24.35 | -6.85% | |
| 25.76 | 26.35 | 25.65 | 26.14 | -0.19% | |
| 26.10 | 26.98 | 26.00 | 26.19 | +2.83% | |
| 25.01 | 25.86 | 25.01 | 25.47 | +1.60% | |
| 25.57 | 25.90 | 24.88 | 25.07 | -2.79% | |
| 25.51 | 26.26 | 25.34 | 25.79 | +1.62% | |
| 25.00 | 25.50 | 24.83 | 25.38 | +0.16% | |
| 25.03 | 25.67 | 25.03 | 25.34 | +1.81% | |
| 24.47 | 25.10 | 24.03 | 24.89 | +1.26% | |
| 25.32 | 25.74 | 24.00 | 24.58 | +2.54% | |
| 23.97 | 24.11 | 23.05 | 23.97 | +0.17% | |
| 23.50 | 24.20 | 23.15 | 23.93 | +1.10% | |
| 22.27 | 23.78 | 22.21 | 23.67 | +0.59% | |
| 23.46 | 24.19 | 23.12 | 23.53 | +4.16% | |
| 22.43 | 23.00 | 22.17 | 22.59 | +2.50% | |
| 22.60 | 23.49 | 21.60 | 22.04 | -1.03% | |
| 21.79 | 22.51 | 21.19 | 22.27 | +3.25% | |
| 21.85 | 22.87 | 21.49 | 21.57 | -5.15% | |
| 23.30 | 23.63 | 22.60 | 22.74 | +1.88% | |
| 22.45 | 23.21 | 21.76 | 22.32 | +0.22% | |
| 21.03 | 22.76 | 21.03 | 22.27 | +3.87% | |
| 22.24 | 22.24 | 21.11 | 21.44 | -3.25% | |
| 22.07 | 22.56 | 21.68 | 22.16 | -6.02% | |
| 24.19 | 24.21 | 23.25 | 23.58 | -5.11% | |
| 25.50 | 26.40 | 24.85 | 24.85 | -2.74% | |
| 25.08 | 26.28 | 25.07 | 25.55 | +1.27% | |
| 25.87 | 26.40 | 25.00 | 25.23 | -3.00% | |
| 25.83 | 26.66 | 25.45 | 26.01 | -0.88% | |
| 26.04 | 26.40 | 25.00 | 26.24 | +0.54% | |
| 26.71 | 27.06 | 26.01 | 26.10 | -0.84% | |
| 25.84 | 26.81 | 24.51 | 26.32 | +1.31% | |
| 25.99 | 27.19 | 25.75 | 25.98 | -4.49% | |
| 28.90 | 28.90 | 26.90 | 27.20 | -7.17% | |
| 30.28 | 30.39 | 29.09 | 29.30 | -1.64% | |
| 30.11 | 30.30 | 28.25 | 29.79 | -6.53% | |
| 32.61 | 32.61 | 30.89 | 31.87 | +0.41% | |
| 32.51 | 33.00 | 31.48 | 31.74 | -2.61% | |
| 31.00 | 32.69 | 30.40 | 32.59 | +4.15% | |
| 31.13 | 31.78 | 30.33 | 31.29 | +1.82% | |
| 30.60 | 31.00 | 29.59 | 30.73 | -0.16% | |
| 30.92 | 31.70 | 30.55 | 30.78 | +1.85% | |
| 29.03 | 30.51 | 28.76 | 30.22 | +5.63% | |
| 28.13 | 29.20 | 27.66 | 28.61 | +1.06% | |
| 28.74 | 29.09 | 28.01 | 28.31 | +0.71% | |
| 29.10 | 29.10 | 27.61 | 28.11 | -6.30% | |
| 28.58 | 30.14 | 28.58 | 30.00 | +8.30% | |
| 29.88 | 29.99 | 27.61 | 27.70 | -8.85% | |
| 30.23 | 31.00 | 29.09 | 30.39 | +2.67% | |
| 29.17 | 30.42 | 28.70 | 29.60 | -0.94% | |
| 29.31 | 30.45 | 28.69 | 29.88 | +4.99% | |
| 27.59 | 28.96 | 27.44 | 28.46 | +7.27% | |
| 27.29 | 28.37 | 26.40 | 26.53 | -7.01% | |
| 30.49 | 30.49 | 27.81 | 28.53 | -3.55% | |
| 29.22 | 30.16 | 28.72 | 29.58 | +5.27% | |
| 27.10 | 28.26 | 27.10 | 28.10 | +2.41% | |
| 29.23 | 30.06 | 27.06 | 27.44 | -10.76% | |
| 32.89 | 32.89 | 30.21 | 30.75 | -4.89% | |
| 30.95 | 32.53 | 30.85 | 32.33 | +4.36% | |
| 30.14 | 31.30 | 29.01 | 30.98 | -1.87% | |
| 32.00 | 32.55 | 30.64 | 31.57 | +0.54% | |
| 30.21 | 31.69 | 29.32 | 31.40 | +6.05% | |
| 28.77 | 30.55 | 28.60 | 29.61 | +1.68% | |
| 27.77 | 29.47 | 27.40 | 29.12 | +5.89% | |
| 28.62 | 29.90 | 27.20 | 27.50 | +1.03% | |
| 27.01 | 27.40 | 25.93 | 27.22 | +1.08% | |
| 26.70 | 27.25 | 25.50 | 26.93 | -16.91% | |
| 33.16 | 34.00 | 31.36 | 32.41 | -1.34% | |
| 33.70 | 33.70 | 32.37 | 32.85 | +0.67% | |
| 30.00 | 32.99 | 29.96 | 32.63 | +11.82% | |
| 28.92 | 29.90 | 28.92 | 29.18 | +0.07% | |
| 27.68 | 29.43 | 27.68 | 29.16 | +1.39% | |
| 28.26 | 28.89 | 27.56 | 28.76 | +0.07% | |
| 27.50 | 28.89 | 27.50 | 28.74 | +5.82% | |
| 26.97 | 28.11 | 26.91 | 27.16 | +3.15% | |
| 26.75 | 27.64 | 25.68 | 26.33 | +0.61% | |
| 26.46 | 27.32 | 26.15 | 26.17 | -2.13% | |
| 26.72 | 27.41 | 26.40 | 26.74 | +2.33% | |
| 26.47 | 26.75 | 25.82 | 26.13 | -6.28% | |
| 27.43 | 28.26 | 26.81 | 27.88 | +2.92% | |
| 27.12 | 27.30 | 26.20 | 27.09 | -0.29% | |
| 26.65 | 27.45 | 26.53 | 27.17 | +2.26% | |
| 27.40 | 27.94 | 26.46 | 26.57 | -1.15% | |
| 24.93 | 27.27 | 24.90 | 26.88 | +12.19% | |
| 24.42 | 24.84 | 23.88 | 23.96 | -2.28% | |
| 24.10 | 24.94 | 23.97 | 24.52 | +1.78% | |
| 23.47 | 24.17 | 22.99 | 24.09 | +1.56% | |
| 25.66 | 25.66 | 23.21 | 23.72 | -7.16% | |
| 25.10 | 26.35 | 25.10 | 25.55 | -0.12% | |
| 24.48 | 25.96 | 24.40 | 25.58 | +4.54% | |
| 24.62 | 24.66 | 23.86 | 24.47 | -0.97% | |
| 23.91 | 24.89 | 23.91 | 24.71 | +2.36% | |
| 24.48 | 24.64 | 23.60 | 24.14 | -0.12% | |
| 25.19 | 25.20 | 23.80 | 24.17 | -3.93% | |
| 24.42 | 25.22 | 24.39 | 25.16 | +0.92% | |
| 23.81 | 25.04 | 23.22 | 24.93 | +2.89% | |
| 26.20 | 26.42 | 23.86 | 24.23 | -8.12% | |
| 29.59 | 29.75 | 26.35 | 26.37 | -14.41% | |
| 30.63 | 31.31 | 30.20 | 30.81 | +0.72% | |
| 29.21 | 30.64 | 29.15 | 30.59 | +5.74% | |
| 27.86 | 29.24 | 27.86 | 28.93 | +2.59% | |
| 27.00 | 28.46 | 27.00 | 28.20 | +4.48% | |
| 26.67 | 27.56 | 26.56 | 26.99 | -0.48% | |
| 28.65 | 29.12 | 26.93 | 27.12 | -3.90% | |
| 28.97 | 29.69 | 28.19 | 28.22 | -0.21% | |
| 28.45 | 29.41 | 27.96 | 28.28 | -2.11% | |
| 27.74 | 29.39 | 27.37 | 28.89 | +2.52% | |
| 27.33 | 28.69 | 27.00 | 28.18 | -2.05% | |
| 28.79 | 29.21 | 28.25 | 28.77 | -1.17% | |
| 28.65 | 29.72 | 28.12 | 29.11 | +2.79% | |
| 29.13 | 29.13 | 27.99 | 28.32 | -1.36% | |
| 28.44 | 29.46 | 27.55 | 28.71 | +5.05% | |
| 26.50 | 27.52 | 26.50 | 27.33 | +3.13% | |
| 26.50 | 27.86 | 26.39 | 26.50 | -0.23% | |
| 27.00 | 27.77 | 26.36 | 26.56 | -2.06% | |
| 27.73 | 28.20 | 27.00 | 27.12 | -4.07% | |
| 28.61 | 29.00 | 27.77 | 28.27 | +0.53% | |
| 28.50 | 28.80 | 27.51 | 28.12 | -2.93% | |
| 28.79 | 29.80 | 28.56 | 28.97 | -0.21% | |
| 30.60 | 31.20 | 28.78 | 29.03 | -4.13% | |
| 28.07 | 30.57 | 28.07 | 30.28 | +1.75% | |
| 30.77 | 31.70 | 29.36 | 29.76 | -6.18% | |
| 32.40 | 32.71 | 31.40 | 31.72 | -2.04% | |
| 32.00 | 33.30 | 32.00 | 32.38 | -0.58% | |
| 30.61 | 32.73 | 30.53 | 32.57 | +0.56% | |
| 33.80 | 33.92 | 31.66 | 32.39 | -10.60% | |
| 34.90 | 36.36 | 34.10 | 36.23 | +6.28% | |
| 37.23 | 37.23 | 33.59 | 34.09 | -8.53% | |
| 38.05 | 38.75 | 37.00 | 37.27 | -1.19% | |
| 37.70 | 38.44 | 36.76 | 37.72 | +0.88% | |
| 34.67 | 37.70 | 34.53 | 37.39 | +6.40% | |
| 34.68 | 36.20 | 33.82 | 35.14 | +1.47% | |
| 35.25 | 36.14 | 34.13 | 34.63 | -0.46% | |
| 37.91 | 37.91 | 33.00 | 34.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CMCL chart for longer ranges.