Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
22.48
+1.11 (5.19%)
Aug 12, 2025, 4:00 PM - Market closed
CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 21.72 | 22.62 | 21.33 | 22.36 | - | 4.63% | 99,748 |
| Aug 11, 2025 | 23.43 | 23.43 | 20.19 | 21.37 | 21.37 | -8.52% | 293,131 |
| Aug 8, 2025 | 22.95 | 23.58 | 22.71 | 23.36 | 23.36 | 2.68% | 247,220 |
| Aug 7, 2025 | 22.82 | 23.25 | 22.54 | 22.75 | 22.75 | 1.52% | 164,389 |
| Aug 6, 2025 | 21.78 | 22.60 | 21.69 | 22.41 | 22.41 | 2.99% | 139,514 |
| Aug 5, 2025 | 21.20 | 21.90 | 21.08 | 21.76 | 21.76 | 3.32% | 126,722 |
| Aug 4, 2025 | 20.09 | 21.12 | 20.00 | 21.06 | 21.06 | 5.94% | 100,434 |
| Aug 1, 2025 | 20.20 | 20.44 | 19.65 | 19.88 | 19.88 | 0.96% | 121,467 |
| Jul 31, 2025 | 18.94 | 19.77 | 18.63 | 19.69 | 19.69 | 2.02% | 185,932 |
| Jul 30, 2025 | 20.02 | 20.41 | 19.17 | 19.30 | 19.30 | -6.81% | 198,588 |
| Jul 29, 2025 | 21.03 | 21.07 | 20.40 | 20.71 | 20.71 | -1.33% | 147,765 |
| Jul 28, 2025 | 21.41 | 21.60 | 20.64 | 20.99 | 20.99 | -2.87% | 148,520 |
| Jul 25, 2025 | 22.15 | 22.43 | 21.16 | 21.61 | 21.61 | -0.87% | 148,298 |
| Jul 24, 2025 | 23.33 | 23.57 | 21.47 | 21.80 | 21.80 | -8.21% | 283,573 |
| Jul 23, 2025 | 24.20 | 24.49 | 23.20 | 23.75 | 23.75 | 3.94% | 208,089 |
| Jul 22, 2025 | 22.16 | 23.13 | 21.60 | 22.85 | 22.85 | 4.34% | 210,921 |
| Jul 21, 2025 | 20.57 | 22.12 | 20.57 | 21.90 | 21.90 | 7.78% | 208,750 |
| Jul 18, 2025 | 20.88 | 20.92 | 20.26 | 20.32 | 20.32 | -1.93% | 86,490 |
| Jul 17, 2025 | 21.20 | 21.20 | 20.56 | 20.72 | 20.72 | -1.10% | 101,420 |
| Jul 16, 2025 | 20.69 | 20.98 | 20.38 | 20.95 | 20.95 | 2.85% | 90,723 |
| Jul 15, 2025 | 20.81 | 20.99 | 20.20 | 20.37 | 20.37 | -2.49% | 102,547 |
| Jul 14, 2025 | 21.08 | 21.21 | 20.63 | 20.89 | 20.89 | 0.14% | 204,925 |
| Jul 11, 2025 | 20.56 | 20.95 | 20.24 | 20.86 | 20.86 | 2.56% | 108,362 |
| Jul 10, 2025 | 20.89 | 20.89 | 20.28 | 20.34 | 20.34 | -2.16% | 81,714 |
| Jul 9, 2025 | 20.38 | 20.89 | 20.14 | 20.79 | 20.79 | 1.66% | 106,090 |
| Jul 8, 2025 | 22.00 | 22.00 | 20.31 | 20.45 | 20.45 | -7.05% | 180,096 |
| Jul 7, 2025 | 21.37 | 22.20 | 20.79 | 22.00 | 22.00 | 2.37% | 244,505 |
| Jul 3, 2025 | 20.84 | 21.49 | 20.75 | 21.49 | 21.49 | 2.82% | 93,328 |
| Jul 2, 2025 | 20.44 | 21.20 | 20.30 | 20.90 | 20.90 | 3.67% | 196,891 |
| Jul 1, 2025 | 19.42 | 20.47 | 19.42 | 20.16 | 20.16 | 4.35% | 197,427 |
| Jun 30, 2025 | 19.37 | 19.38 | 18.96 | 19.32 | 19.32 | 0.16% | 125,659 |
| Jun 27, 2025 | 19.02 | 19.75 | 18.40 | 19.29 | 19.29 | -0.21% | 421,241 |
| Jun 26, 2025 | 18.99 | 19.33 | 18.83 | 19.33 | 19.33 | 1.26% | 99,791 |
| Jun 25, 2025 | 19.18 | 19.21 | 18.59 | 19.09 | 19.09 | -0.47% | 123,247 |
| Jun 24, 2025 | 19.46 | 19.46 | 18.90 | 19.18 | 19.18 | -2.69% | 115,450 |
| Jun 23, 2025 | 18.62 | 19.75 | 18.62 | 19.71 | 19.71 | 5.97% | 125,739 |
| Jun 20, 2025 | 19.25 | 19.65 | 18.46 | 18.60 | 18.60 | -4.86% | 172,981 |
| Jun 18, 2025 | 19.64 | 19.90 | 19.39 | 19.55 | 19.55 | -0.41% | 135,560 |
| Jun 17, 2025 | 19.70 | 19.81 | 19.25 | 19.63 | 19.63 | -0.46% | 147,828 |
| Jun 16, 2025 | 19.54 | 19.75 | 18.76 | 19.72 | 19.72 | 1.34% | 160,343 |
| Jun 13, 2025 | 20.00 | 20.08 | 19.25 | 19.46 | 19.46 | -2.60% | 167,108 |
| Jun 12, 2025 | 19.12 | 19.99 | 19.09 | 19.98 | 19.98 | 6.16% | 191,016 |
| Jun 11, 2025 | 18.44 | 19.20 | 18.17 | 18.82 | 18.82 | 3.35% | 193,782 |
| Jun 10, 2025 | 18.69 | 18.86 | 18.10 | 18.21 | 18.21 | -2.41% | 117,721 |
| Jun 9, 2025 | 18.65 | 19.08 | 18.39 | 18.66 | 18.66 | 0.43% | 163,691 |
| Jun 6, 2025 | 19.29 | 19.29 | 18.45 | 18.58 | 18.58 | -3.68% | 181,271 |
| Jun 5, 2025 | 18.04 | 19.31 | 18.04 | 19.29 | 19.29 | 7.11% | 268,036 |
| Jun 4, 2025 | 17.78 | 18.05 | 17.45 | 18.01 | 18.01 | 1.87% | 129,457 |
| Jun 3, 2025 | 17.78 | 18.05 | 17.46 | 17.68 | 17.68 | -0.56% | 141,396 |
| Jun 2, 2025 | 17.24 | 18.13 | 17.23 | 17.78 | 17.78 | 3.98% | 235,357 |