Caledonia Mining Corporation Plc ( CMCL) - Price History

Monthly price history for CMCL (Caledonia Mining Corporation Plc)

DateAdjusted priceReal price
July 2026 $16.88 $16.88
June 2026 $19.10 $19.10
May 2026 $23.76 $23.76
April 2026 $22.76 $22.90
March 2026 $22.32 $22.59
February 2026 $31.36 $31.74
January 2026 $27.11 $27.44
December 2025 $25.86 $26.17
November 2025 $30.44 $30.81
October 2025 $27.64 $28.12
September 2025 $35.59 $36.21
August 2025 $25.14 $25.58
July 2025 $19.25 $19.69
June 2025 $18.88 $19.32
May 2025 $16.72 $17.10
April 2025 $12.76 $13.17
March 2025 $11.97 $12.49
February 2025 $9.65 $10.07
January 2025 $9 $9.39
December 2024 $9.02 $9.41
November 2024 $10.10 $10.54
October 2024 $14.11 $14.91
September 2024 $14.16 $14.96
August 2024 $12.28 $12.98
July 2024 $11.07 $11.70
June 2024 $9.08 $9.72
May 2024 $9.76 $10.45
April 2024 $9.17 $9.81
March 2024 $10.21 $11.07
February 2024 $9.12 $9.89
January 2024 $9.88 $10.71
December 2023 $11.12 $12.20
November 2023 $10.80 $11.85
October 2023 $10.09 $11.07
September 2023 $8.87 $9.86
August 2023 $9.30 $10.34
July 2023 $10.59 $11.78
June 2023 $10.34 $11.62
May 2023 $10.79 $12.13
April 2023 $12.67 $14.24
March 2023 $13.41 $15.20
February 2023 $12.39 $14.04
January 2023 $12.14 $13.76
December 2022 $10.83 $12.40
November 2022 $9.47 $10.84
October 2022 $9.51 $10.89
September 2022 $8.46 $9.82
August 2022 $7.97 $9.25
July 2022 $9.66 $11.21
June 2022 $9.31 $10.95
May 2022 $11.58 $13.62
April 2022 $11.92 $14.01
March 2022 $12.83 $15.21
February 2022 $10.16 $12.04
January 2022 $9.58 $11.36
December 2021 $9.72 $11.66
November 2021 $10.49 $12.58
October 2021 $10.33 $12.39
September 2021 $9.98 $12.10
August 2021 $9.96 $12.08
July 2021 $10.48 $12.71
June 2021 $9.88 $12.10
May 2021 $12.02 $14.72
April 2021 $11.36 $13.91
March 2021 $11.56 $14.29
February 2021 $11.46 $14.16
January 2021 $12.16 $15.03
December 2020 $12.76 $15.88
November 2020 $11.60 $14.43
October 2020 $13.12 $16.33
September 2020 $13.59 $16.99
August 2020 $14.54 $18.18
July 2020 $18.34 $22.93
June 2020 $13.79 $17.32
May 2020 $12.41 $15.59
April 2020 $10.19 $12.88
March 2020 $7.34 $9.28
February 2020 $8.24 $10.42
January 2020 $8.28 $10.47
December 2019 $6.60 $8.42
November 2019 $6.18 $7.88
October 2019 $6.56 $8.36
September 2019 $5.24 $6.75
August 2019 $5.42 $6.98
July 2019 $4.62 $5.95
June 2019 $4.90 $6.38
May 2019 $4.33 $5.64
April 2019 $4.45 $5.80
March 2019 $4.57 $6.02
February 2019 $4.04 $5.32
January 2019 $4.56 $6.01
December 2018 $3.95 $5.25
November 2018 $4.23 $5.63
October 2018 $4.14 $5.52
September 2018 $5.07 $6.82
August 2018 $4.58 $6.16
July 2018 $6.90 $9.29
June 2018 $6.22 $8.44
May 2018 $6.57 $8.91
April 2018 $7.10 $9.63
March 2018 $5.05 $6.91
February 2018 $5.27 $7.20
January 2018 $5.46 $7.46
December 2017 $5.35 $7.39
November 2017 $5.06 $6.99
October 2017 $3.90 $5.39
September 2017 $4.10 $5.73
August 2017 $4.60 $6.43
July 2017 $4.63 $6.46
June 2017 $4.45 $6.28
May 2017 $4.36 $1.23
April 2017 $4.78 $1.35
March 2017 $4.98 $1.42
February 2017 $4.87 $1.39
January 2017 $5.01 $1.43
December 2016 $3.96 $1.14
November 2016 $3.54 $1.02
October 2016 $5.54 $1.59
September 2016 $6.10 $1.77
August 2016 $4.55 $1.32
July 2016 $4 $1.16
June 2016 $3.31 $0.97
May 2016 $3.20 $0.94
April 2016 $3.58 $1.05
March 2016 $2.86 $0.85
February 2016 $2.28 $0.68
January 2016 $2 $0.60
December 2015 $2 $0.60
November 2015 $1.95 $0.59
October 2015 $2.16 $0.65
September 2015 $1.91 $0.59
August 2015 $1.85 $0.57
July 2015 $1.82 $0.56
June 2015 $2.53 $0.79
May 2015 $2.42 $0.76
April 2015 $2.02 $0.63
March 2015 $1.78 $0.57
February 2015 $1.85 $0.60
January 2015 $1.88 $0.60
December 2014 $1.85 $0.61
November 2014 $1.94 $0.64
October 2014 $2.22 $0.73
September 2014 $2.80 $0.94
August 2014 $2.84 $0.95
July 2014 $3.04 $1.02
June 2014 $2.73 $0.93
May 2014 $2.45 $0.83
April 2014 $2.19 $0.74
March 2014 $2.16 $0.75
February 2014 $2.11 $0.73
January 2014 $1.80 $0.62
December 2013 $2.01 $0.71
November 2013 $2.10 $0.74
October 2013 $2.13 $0.75
September 2013 $2.10 $0.74
August 2013 $2.27 $0.80
July 2013 $2.27 $0.80
June 2013 $2.55 $0.90
May 2013 $3.12 $1.10
April 2013 $3.40 $1.20
March 2013 $3.52 $0.13
February 2013 $3.16 $0.12
January 2013 $3.39 $0.14
December 2012 $2.31 $0.09
November 2012 $2.39 $0.10
October 2012 $2.51 $0.10
September 2012 $2.31 $0.09
August 2012 $2.39 $0.10
July 2012 $1.88 $0.08
June 2012 $1.85 $0.07
May 2012 $1.76 $0.07
April 2012 $2.01 $0.08
March 2012 $2.49 $0.10
February 2012 $2.89 $0.12
January 2012 $3.14 $0.12
December 2011 $2.14 $0.08
November 2011 $2.76 $0.11
October 2011 $2.21 $0.09
September 2011 $1.88 $0.08
August 2011 $2.01 $0.08
July 2011 $2.63 $0.10
June 2011 $2.89 $0.12
May 2011 $3.20 $0.13
April 2011 $3.13 $0.12
March 2011 $3.64 $0.14
February 2011 $3.26 $0.13
January 2011 $3.32 $0.13
December 2010 $3.90 $0.16
November 2010 $4 $0.16
October 2010 $2.46 $0.10
September 2010 $1.75 $0.07
August 2010 $1.51 $0.06
July 2010 $1.46 $0.06
June 2010 $1.46 $0.06
May 2010 $1.63 $0.06
April 2010 $1.66 $0.07
March 2010 $1.61 $0.06
February 2010 $1.46 $0.06
January 2010 $1.57 $0.06
December 2009 $1.63 $0.06
November 2009 $1.63 $0.06
October 2009 $1.48 $0.06
September 2009 $1.48 $0.06
August 2009 $1.41 $0.06
July 2009 $1.53 $0.06
June 2009 $1.63 $0.06
May 2009 $1.96 $0.08
April 2009 $1.71 $0.07
March 2009 $1.21 $0.05
February 2009 $1.28 $0.05
January 2009 $1.43 $0.06
December 2008 $1.63 $0.06
November 2008 $1.26 $0.05
October 2008 $1.63 $0.06
September 2008 $2.49 $0.10
August 2008 $3.62 $0.14
July 2008 $3.52 $0.14
June 2008 $4.15 $0.16
May 2008 $4.32 $0.17
April 2008 $4.02 $0.16
March 2008 $4.37 $0.17
February 2008 $4.40 $0.18
January 2008 $4.07 $0.16
December 2007 $2.69 $0.11
November 2007 $2.89 $0.12
October 2007 $3.27 $0.13
September 2007 $3.51 $0.14
August 2007 $2.86 $0.11
July 2007 $3.34 $0.13
June 2007 $3.62 $0.14
May 2007 $3.72 $0.15
April 2007 $4.30 $0.17
March 2007 $2.89 $0.12
February 2007 $2.24 $0.09
January 2007 $1.96 $0.08
December 2006 $2.09 $0.08
November 2006 $2.50 $0.10
October 2006 $2.84 $0.11
September 2006 $2.71 $0.11
August 2006 $3.39 $0.14
July 2006 $3.22 $0.13
June 2006 $3.69 $0.15
May 2006 $4.05 $0.16
April 2006 $4.90 $0.20
March 2006 $3.69 $0.15
February 2006 $3.02 $0.12
January 2006 $3.30 $0.13
December 2005 $2.39 $0.10
November 2005 $2.46 $0.10
October 2005 $2.49 $0.10
September 2005 $2.84 $0.11
August 2005 $2.39 $0.10
July 2005 $2.51 $0.10
June 2005 $3.14 $0.12
May 2005 $2.51 $0.10
April 2005 $2.31 $0.09
March 2005 $2.46 $0.10
February 2005 $3.09 $0.12
January 2005 $2.11 $0.08
December 2004 $2.75 $0.11
November 2004 $3.47 $0.14
October 2004 $4.05 $0.16
September 2004 $4.52 $0.18
August 2004 $3.87 $0.15
July 2004 $3.44 $0.14
June 2004 $3.93 $0.16
May 2004 $4.65 $0.18
April 2004 $4.65 $0.18
March 2004 $6.48 $0.26
February 2004 $6.79 $0.27
January 2004 $7.16 $0.28
December 2003 $8.12 $0.32
November 2003 $7.79 $0.31
October 2003 $5.60 $0.22
September 2003 $6.28 $0.25
August 2003 $6.11 $0.24
July 2003 $5.28 $0.21
June 2003 $5.03 $0.20
May 2003 $4.42 $0.18
April 2003 $4.45 $0.18
March 2003 $5.15 $0.20
February 2003 $5.43 $0.22
January 2003 $7.54 $0.30
December 2002 $6.64 $0.26
November 2002 $3.77 $0.15
October 2002 $3.69 $0.15
September 2002 $4.30 $0.17
August 2002 $4.85 $0.19
July 2002 $4.25 $0.17
June 2002 $5.34 $0.21
May 2002 $5.84 $0.23
April 2002 $3.87 $0.15
March 2002 $3.67 $0.15
February 2002 $1.88 $0.08
January 2002 $0.98 $0.04
December 2001 $0.98 $0.04
November 2001 $0.93 $0.04
October 2001 $1 $0.04
September 2001 $0.88 $0.04
August 2001 $1 $0.04
July 2001 $1.13 $0.04
June 2001 $1.16 $0.05
May 2001 $0.90 $0.04
April 2001 $0.75 $0.03
March 2001 $0.96 $0.04
February 2001 $1.13 $0.04
January 2001 $1.21 $0.05
December 2000 $0.73 $0.03
November 2000 $1.03 $0.04
October 2000 $1 $0.04
September 2000 $1.31 $0.05
August 2000 $1.21 $0.05
July 2000 $1 $0.04
June 2000 $1.26 $0.05
May 2000 $1.51 $0.06
April 2000 $1.57 $0.06
March 2000 $2.14 $0.08
February 2000 $2.09 $0.08
January 2000 $0.96 $0.04
December 1999 $0.83 $0.03
November 1999 $0.88 $0.04
October 1999 $1.38 $0.06
September 1999 $1.51 $0.06
August 1999 $1 $0.04
July 1999 $1.51 $0.06
June 1999 $1.63 $0.06
May 1999 $1.63 $0.06
April 1999 $1.63 $0.06
March 1999 $1.71 $0.07
February 1999 $1.76 $0.07
January 1999 $2.01 $0.08
December 1998 $1.63 $0.06
November 1998 $2.51 $0.10
October 1998 $3.90 $0.16
September 1998 $5.50 $0.22
August 1998 $3.93 $0.16
July 1998 $6.28 $0.25
June 1998 $7.07 $0.28
May 1998 $7.85 $0.31
April 1998 $8.64 $0.34
March 1998 $9.42 $0.38
February 1998 $6.28 $0.25
January 1998 $6.28 $0.25
December 1997 $7.07 $0.28
November 1997 $9.42 $0.38
October 1997 $11.78 $0.47
September 1997 $16.49 $0.66
August 1997 $12.57 $0.50
July 1997 $11.78 $0.47
June 1997 $23.56 $0.94
May 1997 $25.52 $1.02
April 1997 $40.84 $1.62
March 1997 $54.19 $2.16
February 1997 $69.11 $2.75
January 1997 $56.55 $2.25
December 1996 $52.62 $2.09
November 1996 $72.26 $2.88
October 1996 $91.10 $3.62
September 1996 $113.10 $4.50
August 1996 $106.81 $4.25
July 1996 $122.52 $4.88
June 1996 $103.67 $4.12
May 1996 $113.10 $4.50
April 1996 $117.81 $4.69
March 1996 $141.37 $5.62
February 1996 $153.94 $6.12
January 1996 $144.51 $5.75
December 1995 $139.80 $5.56
November 1995 $150.79 $6
October 1995 $138.23 $5.50
September 1995 $114.67 $4.56
August 1995 $122.52 $4.88
July 1995 $150.79 $6
June 1995 $150.79 $6
May 1995 $175.93 $7
April 1995 $191.63 $7.62
March 1995 $172.78 $6.88
February 1995 $201.06 $8
January 1995 $197.92 $7.88
December 1994 $191.63 $7.62
November 1994 $208.91 $8.31
October 1994 $169.64 $6.75
September 1994 $113.10 $4.50
August 1994 $122.52 $4.88
July 1994 $144.51 $5.75
June 1994 $138.23 $5.50
May 1994 $138.23 $5.50
April 1994 $138.23 $5.50
March 1994 $91.10 $3.62
February 1994 $61.26 $2.44
January 1994 $37.70 $1.50
December 1993 $14.14 $0.56
November 1993 $14.14 $0.56
October 1993 $15.71 $0.62
September 1993 $15.71 $0.62
August 1993 $16.49 $0.66
July 1993 $18.85 $0.75
June 1993 $21.99 $0.88
May 1993 $14.14 $0.56
April 1993 $21.99 $0.88
March 1993 $15.71 $0.62
February 1993 $11 $0.44
January 1993 $6.28 $0.25
December 1992 $4.71 $0.19
November 1992 $7.07 $0.28
October 1992 $5.50 $0.22
September 1992 $7.85 $0.31
August 1992 $4.71 $0.19
July 1992 $9.42 $0.38
June 1992 $8.25 $0.33
May 1992 $8.64 $0.34
April 1992 $8.64 $0.34
March 1992 $11 $0.44
February 1992 $9.42 $0.38
January 1992 $8.64 $0.34
December 1991 $11 $0.44
November 1991 $11.78 $0.47
October 1991 $14.14 $0.56
September 1991 $11.78 $0.47
August 1991 $13.37 $0.53
July 1991 $13.37 $0.53
June 1991 $14.92 $0.59
May 1991 $15.71 $0.62
April 1991 $22.80 $0.91
March 1991 $19.65 $0.78
February 1991 $13.37 $0.53
January 1991 $10.23 $0.41
December 1990 $11 $0.44
November 1990 $12.59 $0.50
October 1990 $14.14 $0.56
September 1990 $14.92 $0.59
August 1990 $14.92 $0.59
July 1990 $19.65 $0.78
June 1990 $20.42 $0.81
May 1990 $22.80 $0.91
April 1990 $32.99 $1.31
March 1990 $32.99 $1.31
February 1990 $47.12 $1.88
January 1990 $32.99 $1.31
December 1989 $43.98 $1.75
November 1989 $56.55 $2.25
October 1989 $70.68 $2.81
September 1989 $84.04 $3.34
August 1989 $75.40 $3
July 1989 $54.98 $2.19
June 1989 $59.69 $2.38
May 1989 $53.41 $2.12
April 1989 $53.41 $2.12
March 1989 $73.06 $2.91
February 1989 $50.29 $2
January 1989 $47.93 $1.91
December 1988 $52.62 $2.09
November 1988 $69.14 $2.75
October 1988 $81.70 $3.25
September 1988 $84.04 $3.34
August 1988 $94.25 $3.75
July 1988 $103.67 $4.12
June 1988 $106.03 $4.22
May 1988 $90.32 $3.59
April 1988 $102.10 $4.06
March 1988 $117.81 $4.69
February 1988 $81.68 $3.25
January 1988 $103.67 $4.12
December 1987 $125.66 $5
November 1987 $119.38 $4.75
October 1987 $95.82 $3.81
September 1987 $139.80 $5.56
August 1987 $166.50 $6.62
July 1987 $166.50 $6.62
June 1987 $158.65 $6.31
May 1987 $139.80 $5.56
April 1987 $146.08 $5.81
March 1987 $155.51 $6.19
February 1987 $71.47 $2.84
January 1987 $70.68 $2.81
December 1986 $44.79 $1.78
November 1986 $44.79 $1.78
October 1986 $39.27 $1.56
September 1986 $42.41 $1.69
August 1986 $36.91 $1.47
July 1986 $41.64 $1.66
June 1986 $37.70 $1.50
May 1986 $36.13 $1.44
April 1986 $37.72 $1.50
March 1986 $40.86 $1.63
February 1986 $42.41 $1.69
January 1986 $44.01 $1.75
December 1985 $22.80 $0.91
November 1985 $21.99 $0.88
October 1985 $25.16 $1
September 1985 $27.49 $1.09
August 1985 $28.30 $1.13
July 1985 $26.70 $1.06
June 1985 $23.56 $0.94
May 1985 $22.80 $0.91
April 1985 $23.56 $0.94
March 1985 $22.80 $0.91
February 1985 $16.51 $0.66
January 1985 $16.51 $0.66
December 1984 $13.37 $0.53
November 1984 $13.37 $0.53

CMCL

Price: $16.88

52 week price:
16.89
38.75

Dividend Yield: 2.79%

5-year range yield:
1.95%
5.66%

Forward Dividend Yield: 3.30%

Payout Ratio: 93.33%

Payout Ratio Range:
-567.60%
241.98%

Dividend Per Share: 0.56 USD

Earnings Per Share: 3.18 USD

P/E Ratio: 7.25

Exchange: ASE

Sector: Basic Materials

Industry: Gold

Country: Jersey

Volume: 46300

Market Capitalization: 388.0 million

Average Dividend Frequency: 4

Years Paying Dividends: 14

DGR3: -6.28%

DGR5: 18.34%

DGR10: 9.61%

Links: