Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
20.47
+0.13 (0.64%)
Jul 11, 2025, 9:42 AM - Market open

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 30, 2025 16.90 17.20 16.55 17.10 17.10 0.77% 151,172
May 29, 2025 17.20 17.36 16.93 16.97 16.97 -1.34% 184,189
May 28, 2025 16.83 17.20 16.38 17.20 17.20 1.71% 145,542
May 27, 2025 16.90 17.11 16.45 16.91 16.91 -1.74% 221,123
May 23, 2025 16.93 17.25 16.36 17.21 17.21 3.24% 167,367
May 22, 2025 17.08 17.20 16.58 16.67 16.54 -3.75% 112,894
May 21, 2025 16.87 17.39 16.67 17.32 17.18 2.55% 179,705
May 20, 2025 17.41 17.45 16.58 16.89 16.75 -5.64% 361,492
May 19, 2025 16.50 17.90 16.25 17.90 17.76 16.99% 548,047
May 16, 2025 14.70 15.31 14.07 15.30 15.18 -1.67% 149,541
May 15, 2025 14.19 15.56 13.99 15.56 15.43 10.59% 216,470
May 14, 2025 14.00 14.23 13.61 14.07 13.96 -1.40% 108,121
May 13, 2025 14.06 14.37 13.40 14.27 14.16 1.93% 152,461
May 12, 2025 13.48 14.08 13.05 14.00 13.89 -0.07% 181,001
May 9, 2025 13.63 14.01 13.43 14.01 13.90 3.93% 88,404
May 8, 2025 13.78 13.90 13.44 13.48 13.37 -2.74% 73,805
May 7, 2025 13.73 14.20 13.56 13.86 13.75 -0.43% 160,132
May 6, 2025 13.31 14.00 13.15 13.92 13.81 6.18% 119,381
May 5, 2025 12.81 13.18 12.77 13.11 13.00 5.13% 130,853
May 2, 2025 12.96 12.99 12.35 12.47 12.37 -2.43% 69,928
May 1, 2025 13.02 13.02 12.58 12.78 12.68 -2.96% 83,330
Apr 30, 2025 13.15 13.31 13.09 13.17 13.06 -1.20% 78,562
Apr 29, 2025 13.21 13.36 13.10 13.33 13.22 -0.07% 76,645