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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 34.30 | 36.82 | 34.14 | 36.60 | 36.60 | 7.90% | 371,130 |
Sep 25, 2025 | 33.69 | 33.99 | 33.14 | 33.92 | 33.92 | 0.74% | 182,290 |
Sep 24, 2025 | 34.74 | 34.80 | 33.21 | 33.67 | 33.67 | -2.77% | 242,148 |
Sep 23, 2025 | 34.47 | 35.29 | 34.10 | 34.63 | 34.63 | 1.29% | 273,790 |
Sep 22, 2025 | 33.96 | 34.50 | 33.50 | 34.19 | 34.19 | 2.61% | 245,242 |
Sep 19, 2025 | 32.09 | 34.24 | 32.09 | 33.32 | 33.32 | 4.71% | 537,100 |
Sep 18, 2025 | 31.19 | 32.00 | 30.75 | 31.82 | 31.82 | -0.19% | 252,777 |
Sep 17, 2025 | 30.20 | 32.45 | 30.01 | 31.88 | 31.88 | 2.02% | 248,420 |
Sep 16, 2025 | 32.08 | 32.08 | 31.08 | 31.25 | 31.25 | -3.04% | 245,418 |
Sep 15, 2025 | 32.90 | 33.22 | 31.64 | 32.23 | 32.23 | -2.72% | 326,176 |
Sep 12, 2025 | 32.96 | 33.50 | 32.44 | 33.13 | 33.13 | 1.01% | 489,807 |
Sep 11, 2025 | 31.54 | 32.82 | 31.09 | 32.80 | 32.80 | 5.94% | 348,960 |
Sep 10, 2025 | 29.67 | 31.13 | 29.67 | 30.96 | 30.96 | 4.10% | 233,264 |
Sep 9, 2025 | 31.13 | 31.23 | 29.50 | 29.74 | 29.74 | -2.07% | 423,698 |
Sep 8, 2025 | 29.21 | 30.64 | 28.79 | 30.37 | 30.37 | 6.90% | 908,025 |
Sep 5, 2025 | 27.71 | 28.54 | 26.70 | 28.41 | 28.41 | 3.84% | 366,812 |
Sep 4, 2025 | 27.15 | 27.99 | 26.26 | 27.36 | 27.36 | 2.36% | 383,730 |
Sep 3, 2025 | 26.80 | 27.19 | 26.27 | 26.73 | 26.73 | 1.29% | 285,288 |
Sep 2, 2025 | 25.48 | 26.58 | 24.95 | 26.39 | 26.39 | 3.17% | 207,090 |
Aug 29, 2025 | 24.55 | 25.63 | 24.55 | 25.58 | 25.58 | 2.81% | 165,655 |
Aug 28, 2025 | 24.86 | 25.40 | 24.64 | 24.88 | 24.88 | 1.63% | 132,633 |
Aug 27, 2025 | 25.08 | 25.08 | 24.26 | 24.48 | 24.48 | -3.36% | 80,320 |
Aug 26, 2025 | 24.16 | 25.68 | 24.15 | 25.33 | 25.33 | 3.90% | 226,228 |
Aug 25, 2025 | 25.60 | 25.60 | 24.32 | 24.38 | 24.38 | -4.91% | 203,523 |
Aug 22, 2025 | 24.55 | 26.06 | 24.01 | 25.64 | 25.64 | 1.50% | 258,660 |
Aug 21, 2025 | 23.95 | 25.42 | 23.76 | 25.26 | 25.12 | 2.85% | 194,639 |
Aug 20, 2025 | 23.40 | 24.66 | 23.22 | 24.56 | 24.43 | 6.14% | 132,266 |
Aug 19, 2025 | 24.68 | 25.36 | 23.09 | 23.14 | 23.01 | -5.86% | 174,388 |
Aug 18, 2025 | 23.35 | 25.05 | 23.23 | 24.58 | 24.45 | 6.50% | 262,444 |
Aug 15, 2025 | 22.76 | 23.08 | 22.39 | 23.08 | 22.96 | 1.54% | 138,077 |
Aug 14, 2025 | 24.13 | 24.19 | 22.56 | 22.73 | 22.61 | -5.80% | 160,939 |
Aug 13, 2025 | 22.65 | 24.28 | 21.93 | 24.13 | 24.00 | 7.05% | 302,192 |
Aug 12, 2025 | 21.72 | 22.62 | 21.33 | 22.54 | 22.42 | 5.47% | 148,223 |
Aug 11, 2025 | 23.43 | 23.43 | 20.19 | 21.37 | 21.25 | -8.52% | 293,131 |
Aug 8, 2025 | 22.95 | 23.58 | 22.71 | 23.36 | 23.23 | 2.68% | 247,220 |
Aug 7, 2025 | 22.82 | 23.25 | 22.54 | 22.75 | 22.63 | 1.52% | 164,389 |
Aug 6, 2025 | 21.78 | 22.60 | 21.69 | 22.41 | 22.29 | 2.99% | 139,514 |
Aug 5, 2025 | 21.20 | 21.90 | 21.08 | 21.76 | 21.64 | 3.32% | 126,722 |
Aug 4, 2025 | 20.09 | 21.12 | 20.00 | 21.06 | 20.95 | 5.94% | 100,434 |
Aug 1, 2025 | 20.20 | 20.44 | 19.65 | 19.88 | 19.77 | 0.96% | 121,467 |
Jul 31, 2025 | 18.94 | 19.77 | 18.63 | 19.69 | 19.58 | 2.02% | 185,932 |
Jul 30, 2025 | 20.02 | 20.41 | 19.17 | 19.30 | 19.20 | -6.81% | 198,588 |
Jul 29, 2025 | 21.03 | 21.07 | 20.40 | 20.71 | 20.60 | -1.33% | 147,765 |
Jul 28, 2025 | 21.41 | 21.60 | 20.64 | 20.99 | 20.88 | -2.87% | 148,520 |
Jul 25, 2025 | 22.15 | 22.43 | 21.16 | 21.61 | 21.49 | -0.87% | 148,298 |
Jul 24, 2025 | 23.33 | 23.57 | 21.47 | 21.80 | 21.68 | -8.21% | 283,573 |
Jul 23, 2025 | 24.20 | 24.49 | 23.20 | 23.75 | 23.62 | 3.94% | 208,089 |
Jul 22, 2025 | 22.16 | 23.13 | 21.60 | 22.85 | 22.73 | 4.34% | 210,921 |
Jul 21, 2025 | 20.57 | 22.12 | 20.57 | 21.90 | 21.78 | 7.78% | 208,750 |
Jul 18, 2025 | 20.88 | 20.92 | 20.26 | 20.32 | 20.21 | -1.93% | 86,490 |