Skip to main content
Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
36.60
+2.68 (7.90%)
At close: Sep 26, 2025, 4:00 PM EDT
36.83
+0.23 (0.63%)
After-hours: Sep 26, 2025, 8:00 PM EDT

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202534.3036.8234.1436.6036.607.90%371,130
Sep 25, 202533.6933.9933.1433.9233.920.74%182,290
Sep 24, 202534.7434.8033.2133.6733.67-2.77%242,148
Sep 23, 202534.4735.2934.1034.6334.631.29%273,790
Sep 22, 202533.9634.5033.5034.1934.192.61%245,242
Sep 19, 202532.0934.2432.0933.3233.324.71%537,100
Sep 18, 202531.1932.0030.7531.8231.82-0.19%252,777
Sep 17, 202530.2032.4530.0131.8831.882.02%248,420
Sep 16, 202532.0832.0831.0831.2531.25-3.04%245,418
Sep 15, 202532.9033.2231.6432.2332.23-2.72%326,176
Sep 12, 202532.9633.5032.4433.1333.131.01%489,807
Sep 11, 202531.5432.8231.0932.8032.805.94%348,960
Sep 10, 202529.6731.1329.6730.9630.964.10%233,264
Sep 9, 202531.1331.2329.5029.7429.74-2.07%423,698
Sep 8, 202529.2130.6428.7930.3730.376.90%908,025
Sep 5, 202527.7128.5426.7028.4128.413.84%366,812
Sep 4, 202527.1527.9926.2627.3627.362.36%383,730
Sep 3, 202526.8027.1926.2726.7326.731.29%285,288
Sep 2, 202525.4826.5824.9526.3926.393.17%207,090
Aug 29, 202524.5525.6324.5525.5825.582.81%165,655
Aug 28, 202524.8625.4024.6424.8824.881.63%132,633
Aug 27, 202525.0825.0824.2624.4824.48-3.36%80,320
Aug 26, 202524.1625.6824.1525.3325.333.90%226,228
Aug 25, 202525.6025.6024.3224.3824.38-4.91%203,523
Aug 22, 202524.5526.0624.0125.6425.641.50%258,660
Aug 21, 202523.9525.4223.7625.2625.122.85%194,639
Aug 20, 202523.4024.6623.2224.5624.436.14%132,266
Aug 19, 202524.6825.3623.0923.1423.01-5.86%174,388
Aug 18, 202523.3525.0523.2324.5824.456.50%262,444
Aug 15, 202522.7623.0822.3923.0822.961.54%138,077
Aug 14, 202524.1324.1922.5622.7322.61-5.80%160,939
Aug 13, 202522.6524.2821.9324.1324.007.05%302,192
Aug 12, 202521.7222.6221.3322.5422.425.47%148,223
Aug 11, 202523.4323.4320.1921.3721.25-8.52%293,131
Aug 8, 202522.9523.5822.7123.3623.232.68%247,220
Aug 7, 202522.8223.2522.5422.7522.631.52%164,389
Aug 6, 202521.7822.6021.6922.4122.292.99%139,514
Aug 5, 202521.2021.9021.0821.7621.643.32%126,722
Aug 4, 202520.0921.1220.0021.0620.955.94%100,434
Aug 1, 202520.2020.4419.6519.8819.770.96%121,467
Jul 31, 202518.9419.7718.6319.6919.582.02%185,932
Jul 30, 202520.0220.4119.1719.3019.20-6.81%198,588
Jul 29, 202521.0321.0720.4020.7120.60-1.33%147,765
Jul 28, 202521.4121.6020.6420.9920.88-2.87%148,520
Jul 25, 202522.1522.4321.1621.6121.49-0.87%148,298
Jul 24, 202523.3323.5721.4721.8021.68-8.21%283,573
Jul 23, 202524.2024.4923.2023.7523.623.94%208,089
Jul 22, 202522.1623.1321.6022.8522.734.34%210,921
Jul 21, 202520.5722.1220.5721.9021.787.78%208,750
Jul 18, 202520.8820.9220.2620.3220.21-1.93%86,490