Skip to main content
Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
19.29
-0.04 (-0.21%)
Jun 27, 2025, 4:00 PM - Market closed

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.0219.7518.4019.2919.29-0.21%416,381
Jun 26, 202518.9919.3318.8319.3319.331.26%99,791
Jun 25, 202519.1819.2118.5919.0919.09-0.47%123,247
Jun 24, 202519.4619.4618.9019.1819.18-2.69%115,450
Jun 23, 202518.6219.7518.6219.7119.715.97%125,739
Jun 20, 202519.2519.6518.4618.6018.60-4.86%172,981
Jun 18, 202519.6419.9019.3919.5519.55-0.41%135,560
Jun 17, 202519.7019.8119.2519.6319.63-0.46%147,828
Jun 16, 202519.5419.7518.7619.7219.721.34%160,343
Jun 13, 202520.0020.0819.2519.4619.46-2.60%167,108
Jun 12, 202519.1219.9919.0919.9819.986.16%191,016
Jun 11, 202518.4419.2018.1718.8218.823.35%193,782
Jun 10, 202518.6918.8618.1018.2118.21-2.41%117,721
Jun 9, 202518.6519.0818.3918.6618.660.43%163,691
Jun 6, 202519.2919.2918.4518.5818.58-3.68%181,271
Jun 5, 202518.0419.3118.0419.2919.297.11%268,036
Jun 4, 202517.7818.0517.4518.0118.011.87%129,457
Jun 3, 202517.7818.0517.4617.6817.68-0.56%141,396
Jun 2, 202517.2418.1317.2317.7817.783.98%235,357
May 30, 202516.9017.2016.5517.1017.100.77%151,172
May 29, 202517.2017.3616.9316.9716.97-1.34%184,189
May 28, 202516.8317.2016.3817.2017.201.71%145,542
May 27, 202516.9017.1116.4516.9116.91-1.74%221,123
May 23, 202516.9317.2516.3617.2117.213.24%167,367
May 22, 202517.0817.2016.5816.6716.54-3.75%112,894
May 21, 202516.8717.3916.6717.3217.182.55%179,705
May 20, 202517.4117.4516.5816.8916.75-5.64%361,492
May 19, 202516.5017.9016.2517.9017.7616.99%548,047
May 16, 202514.7015.3114.0715.3015.18-1.67%149,541
May 15, 202514.1915.5613.9915.5615.4310.59%216,470
May 14, 202514.0014.2313.6114.0713.96-1.40%108,121
May 13, 202514.0614.3713.4014.2714.161.93%152,461
May 12, 202513.4814.0813.0514.0013.89-0.07%181,001
May 9, 202513.6314.0113.4314.0113.903.93%88,404
May 8, 202513.7813.9013.4413.4813.37-2.74%73,805
May 7, 202513.7314.2013.5613.8613.75-0.43%160,132
May 6, 202513.3114.0013.1513.9213.816.18%119,381
May 5, 202512.8113.1812.7713.1113.005.13%130,853
May 2, 202512.9612.9912.3512.4712.37-2.43%69,928
May 1, 202513.0213.0212.5812.7812.68-2.96%83,330
Apr 30, 202513.1513.3113.0913.1713.06-1.20%78,562
Apr 29, 202513.2113.3613.1013.3313.22-0.07%76,645
Apr 28, 202513.0813.4912.8913.3413.232.14%102,317
Apr 25, 202513.0513.3112.8213.0612.96-2.10%84,215
Apr 24, 202513.7213.9813.2513.3413.23-2.49%108,139
Apr 23, 202513.5013.7213.1113.6813.57-2.70%150,666
Apr 22, 202514.4814.5213.8014.0613.95-1.13%144,424
Apr 21, 202513.9914.3013.7114.2214.115.80%134,025
Apr 17, 202513.8814.0613.4313.4413.33-3.66%117,409
Apr 16, 202513.9314.1713.8013.9513.842.95%180,573