Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
15.18
+0.68 (4.69%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 14.24 | 14.50 | 14.01 | 14.50 | 14.50 | 1.83% | 103,210 |
| Sep 24, 2024 | 13.83 | 14.24 | 13.71 | 14.24 | 14.24 | 3.56% | 67,010 |
| Sep 23, 2024 | 13.74 | 13.98 | 13.60 | 13.75 | 13.75 | 1.48% | 59,963 |
| Sep 20, 2024 | 13.62 | 13.95 | 13.46 | 13.55 | 13.55 | 0.22% | 208,001 |
| Sep 19, 2024 | 13.50 | 13.56 | 13.41 | 13.52 | 13.52 | 0.97% | 39,822 |
| Sep 18, 2024 | 13.54 | 13.95 | 13.31 | 13.39 | 13.39 | -0.96% | 100,277 |
| Sep 17, 2024 | 13.64 | 13.84 | 13.33 | 13.52 | 13.52 | -1.10% | 64,634 |
| Sep 16, 2024 | 13.81 | 13.85 | 13.39 | 13.67 | 13.67 | -1.37% | 68,675 |
| Sep 13, 2024 | 14.00 | 14.00 | 13.69 | 13.86 | 13.86 | -0.43% | 64,809 |
| Sep 12, 2024 | 13.10 | 13.95 | 12.96 | 13.92 | 13.92 | 6.67% | 105,415 |
| Sep 11, 2024 | 12.78 | 13.09 | 12.56 | 13.05 | 13.05 | 2.27% | 48,809 |
| Sep 10, 2024 | 12.42 | 12.76 | 12.40 | 12.76 | 12.76 | 2.90% | 81,242 |
| Sep 9, 2024 | 12.34 | 12.70 | 12.34 | 12.40 | 12.40 | -1.51% | 70,872 |
| Sep 6, 2024 | 12.64 | 12.81 | 12.42 | 12.59 | 12.59 | 0.08% | 48,271 |
| Sep 5, 2024 | 12.75 | 12.80 | 12.51 | 12.58 | 12.58 | 0.08% | 38,604 |
| Sep 4, 2024 | 12.28 | 12.57 | 12.25 | 12.57 | 12.57 | 0.56% | 41,974 |
| Sep 3, 2024 | 12.89 | 12.95 | 12.33 | 12.50 | 12.50 | -3.70% | 62,179 |
| Aug 30, 2024 | 13.05 | 13.05 | 12.77 | 12.98 | 12.98 | -0.15% | 60,964 |
| Aug 29, 2024 | 13.25 | 13.25 | 12.81 | 13.00 | 13.00 | -1.14% | 60,422 |
| Aug 28, 2024 | 12.98 | 13.15 | 12.93 | 13.15 | 13.15 | 0.69% | 45,003 |
| Aug 27, 2024 | 13.40 | 13.40 | 12.86 | 13.06 | 13.06 | -3.04% | 72,441 |
| Aug 26, 2024 | 13.15 | 13.50 | 13.00 | 13.47 | 13.47 | 3.54% | 67,304 |
| Aug 23, 2024 | 12.89 | 13.20 | 12.82 | 13.01 | 13.01 | 2.60% | 98,250 |
| Aug 22, 2024 | 12.77 | 12.84 | 12.61 | 12.68 | 12.68 | -2.16% | 57,217 |
| Aug 21, 2024 | 12.85 | 13.00 | 12.60 | 12.96 | 12.96 | 0.86% | 67,174 |
| Aug 20, 2024 | 12.34 | 12.85 | 12.07 | 12.85 | 12.85 | 5.76% | 92,858 |
| Aug 19, 2024 | 11.50 | 12.24 | 11.50 | 12.15 | 12.15 | 6.86% | 201,808 |
| Aug 16, 2024 | 11.32 | 11.49 | 11.26 | 11.37 | 11.37 | 1.52% | 119,699 |
| Aug 15, 2024 | 11.31 | 11.48 | 11.18 | 11.20 | 11.20 | - | 96,790 |
| Aug 14, 2024 | 11.20 | 11.20 | 11.08 | 11.20 | 11.20 | - | 76,874 |
| Aug 13, 2024 | 11.06 | 11.44 | 11.06 | 11.20 | 11.20 | 3.99% | 59,620 |
| Aug 12, 2024 | 10.62 | 11.00 | 10.37 | 10.77 | 10.77 | 3.96% | 65,846 |
| Aug 9, 2024 | 10.50 | 10.50 | 10.23 | 10.36 | 10.36 | -1.80% | 37,696 |
| Aug 8, 2024 | 10.35 | 10.68 | 10.35 | 10.55 | 10.55 | 3.03% | 32,786 |
| Aug 7, 2024 | 10.64 | 10.66 | 10.15 | 10.24 | 10.24 | -2.85% | 47,029 |
| Aug 6, 2024 | 10.21 | 10.66 | 10.21 | 10.54 | 10.54 | 2.03% | 46,143 |
| Aug 5, 2024 | 10.55 | 10.56 | 10.06 | 10.33 | 10.33 | -7.19% | 120,763 |
| Aug 2, 2024 | 11.38 | 11.69 | 11.10 | 11.13 | 11.13 | -5.20% | 49,413 |
| Aug 1, 2024 | 11.77 | 11.77 | 11.33 | 11.74 | 11.74 | 0.34% | 67,603 |
| Jul 31, 2024 | 11.75 | 11.93 | 11.52 | 11.70 | 11.70 | 0.26% | 57,309 |
| Jul 30, 2024 | 11.39 | 11.68 | 11.33 | 11.67 | 11.67 | 3.09% | 30,408 |
| Jul 29, 2024 | 11.69 | 11.74 | 11.20 | 11.32 | 11.32 | -3.66% | 79,164 |
| Jul 26, 2024 | 11.75 | 11.75 | 11.50 | 11.75 | 11.75 | - | 71,061 |
| Jul 25, 2024 | 11.48 | 11.75 | 11.28 | 11.75 | 11.75 | 1.47% | 73,224 |
| Jul 24, 2024 | 11.70 | 11.75 | 11.50 | 11.58 | 11.58 | -1.03% | 55,545 |
| Jul 23, 2024 | 11.69 | 11.77 | 11.54 | 11.70 | 11.70 | -0.09% | 72,653 |
| Jul 22, 2024 | 11.23 | 11.74 | 11.17 | 11.71 | 11.71 | 3.26% | 84,565 |
| Jul 19, 2024 | 11.32 | 11.50 | 11.20 | 11.34 | 11.34 | -0.87% | 82,264 |
| Jul 18, 2024 | 11.50 | 11.60 | 11.21 | 11.44 | 11.44 | -0.44% | 60,696 |
| Jul 17, 2024 | 11.68 | 11.85 | 11.44 | 11.49 | 11.49 | -2.87% | 68,527 |
| Jul 16, 2024 | 11.71 | 11.97 | 11.42 | 11.83 | 11.83 | 3.77% | 168,446 |
| Jul 15, 2024 | 11.00 | 11.49 | 10.80 | 11.40 | 11.40 | 3.64% | 257,465 |
| Jul 12, 2024 | 11.00 | 11.00 | 10.62 | 11.00 | 11.00 | -1.35% | 146,213 |
| Jul 11, 2024 | 10.50 | 11.17 | 10.44 | 11.15 | 11.01 | 7.73% | 372,150 |
| Jul 10, 2024 | 9.76 | 10.40 | 9.76 | 10.35 | 10.22 | 2.27% | 91,448 |
| Jul 9, 2024 | 9.99 | 10.31 | 9.89 | 10.12 | 9.99 | -0.20% | 131,121 |
| Jul 8, 2024 | 10.03 | 10.18 | 9.80 | 10.14 | 10.01 | 2.42% | 132,913 |
| Jul 5, 2024 | 10.23 | 10.38 | 9.78 | 9.90 | 9.78 | -3.41% | 278,251 |
| Jul 3, 2024 | 9.84 | 10.46 | 9.84 | 10.25 | 10.12 | 3.33% | 54,390 |
| Jul 2, 2024 | 9.49 | 9.92 | 9.49 | 9.92 | 9.80 | 4.53% | 32,515 |
| Jul 1, 2024 | 9.94 | 9.94 | 9.45 | 9.49 | 9.37 | -2.37% | 54,517 |
| Jun 28, 2024 | 9.71 | 9.86 | 9.48 | 9.72 | 9.60 | 0.62% | 167,269 |
| Jun 27, 2024 | 9.48 | 9.72 | 9.45 | 9.66 | 9.54 | 3.21% | 28,879 |
| Jun 26, 2024 | 9.41 | 9.65 | 9.33 | 9.36 | 9.24 | -1.99% | 37,545 |
| Jun 25, 2024 | 9.63 | 9.71 | 9.43 | 9.55 | 9.43 | -0.83% | 34,108 |
| Jun 24, 2024 | 9.56 | 9.74 | 9.14 | 9.63 | 9.51 | 0.31% | 71,427 |
| Jun 21, 2024 | 10.25 | 10.32 | 9.53 | 9.60 | 9.48 | -6.52% | 266,343 |
| Jun 20, 2024 | 10.10 | 10.39 | 9.93 | 10.27 | 10.14 | 1.58% | 68,673 |
| Jun 18, 2024 | 10.19 | 10.46 | 10.05 | 10.11 | 9.98 | -1.27% | 65,748 |
| Jun 17, 2024 | 9.85 | 10.30 | 9.73 | 10.24 | 10.11 | 4.92% | 71,382 |
| Jun 14, 2024 | 9.67 | 9.91 | 9.61 | 9.76 | 9.64 | 0.93% | 28,940 |
| Jun 13, 2024 | 10.06 | 10.12 | 9.44 | 9.67 | 9.55 | -4.26% | 96,161 |
| Jun 12, 2024 | 10.23 | 10.39 | 10.05 | 10.10 | 9.97 | 1.00% | 115,200 |
| Jun 11, 2024 | 10.00 | 10.06 | 9.85 | 10.00 | 9.87 | -0.60% | 19,229 |
| Jun 10, 2024 | 10.13 | 10.13 | 9.83 | 10.06 | 9.93 | -0.10% | 43,556 |
| Jun 7, 2024 | 10.17 | 10.18 | 9.70 | 10.07 | 9.94 | -2.04% | 48,151 |
| Jun 6, 2024 | 10.32 | 10.50 | 10.28 | 10.28 | 10.15 | -0.96% | 55,466 |
| Jun 5, 2024 | 10.29 | 10.67 | 10.22 | 10.38 | 10.25 | 1.07% | 120,523 |
| Jun 4, 2024 | 10.55 | 10.63 | 10.19 | 10.27 | 10.14 | -4.47% | 48,907 |
| Jun 3, 2024 | 10.51 | 10.88 | 10.51 | 10.75 | 10.62 | 2.87% | 122,209 |
| May 31, 2024 | 10.65 | 10.75 | 10.35 | 10.45 | 10.32 | -1.69% | 38,917 |
| May 30, 2024 | 10.53 | 10.74 | 10.40 | 10.63 | 10.50 | 1.53% | 74,057 |
| May 29, 2024 | 10.98 | 11.03 | 10.47 | 10.47 | 10.34 | -5.25% | 78,629 |
| May 28, 2024 | 10.50 | 11.15 | 10.50 | 11.05 | 10.91 | 7.07% | 62,107 |
| May 24, 2024 | 10.43 | 10.45 | 10.22 | 10.32 | 10.19 | -0.10% | 39,187 |
| May 23, 2024 | 10.52 | 10.62 | 10.24 | 10.33 | 10.20 | -3.00% | 54,988 |
| May 22, 2024 | 10.44 | 10.73 | 10.44 | 10.65 | 10.52 | 0.47% | 50,374 |
| May 21, 2024 | 10.99 | 11.11 | 10.23 | 10.60 | 10.47 | -2.66% | 123,658 |
| May 20, 2024 | 11.14 | 11.25 | 10.71 | 10.89 | 10.75 | -1.80% | 91,808 |
| May 17, 2024 | 10.77 | 11.25 | 10.67 | 11.09 | 10.95 | 3.94% | 103,681 |
| May 16, 2024 | 10.85 | 10.96 | 10.50 | 10.67 | 10.54 | -1.57% | 63,453 |
| May 15, 2024 | 10.58 | 10.96 | 10.55 | 10.84 | 10.70 | 2.85% | 41,751 |
| May 14, 2024 | 10.17 | 10.58 | 10.03 | 10.54 | 10.41 | 5.29% | 70,276 |
| May 13, 2024 | 10.31 | 10.33 | 10.00 | 10.01 | 9.88 | -2.72% | 24,752 |
| May 10, 2024 | 10.37 | 10.43 | 10.23 | 10.29 | 10.16 | - | 24,917 |
| May 9, 2024 | 9.97 | 10.29 | 9.97 | 10.29 | 10.16 | 4.26% | 33,300 |
| May 8, 2024 | 9.89 | 10.15 | 9.87 | 9.87 | 9.75 | -0.80% | 22,261 |
| May 7, 2024 | 10.11 | 10.28 | 9.95 | 9.95 | 9.83 | -0.20% | 25,195 |
| May 6, 2024 | 9.84 | 10.11 | 9.78 | 9.97 | 9.85 | 2.05% | 35,207 |
| May 3, 2024 | 9.76 | 9.90 | 9.61 | 9.77 | 9.65 | -2.20% | 34,088 |