Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
28.18
-0.59 (-2.05%)
At close: Nov 14, 2025, 4:00 PM EST
28.50
+0.32 (1.14%)
After-hours: Nov 14, 2025, 8:00 PM EST
CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 27.33 | 28.69 | 27.00 | 28.18 | 28.18 | -2.05% | 207,405 |
| Nov 13, 2025 | 28.79 | 29.21 | 28.25 | 28.77 | 28.77 | -1.17% | 263,550 |
| Nov 12, 2025 | 28.65 | 29.72 | 28.12 | 29.11 | 29.11 | 2.79% | 271,394 |
| Nov 11, 2025 | 29.13 | 29.13 | 27.99 | 28.32 | 28.32 | -1.36% | 369,713 |
| Nov 10, 2025 | 28.44 | 29.46 | 27.55 | 28.71 | 28.71 | 5.05% | 374,472 |
| Nov 7, 2025 | 26.50 | 27.52 | 26.50 | 27.33 | 27.33 | 3.13% | 244,255 |
| Nov 6, 2025 | 26.50 | 27.86 | 26.39 | 26.50 | 26.50 | -0.23% | 231,807 |
| Nov 5, 2025 | 27.00 | 27.77 | 26.36 | 26.56 | 26.56 | -2.06% | 297,478 |
| Nov 4, 2025 | 27.73 | 28.20 | 27.00 | 27.12 | 27.12 | -4.07% | 154,737 |
| Nov 3, 2025 | 28.61 | 29.00 | 27.77 | 28.27 | 28.27 | 0.53% | 397,006 |
| Oct 31, 2025 | 28.50 | 28.80 | 27.51 | 28.12 | 28.12 | -2.93% | 360,306 |
| Oct 30, 2025 | 28.79 | 29.80 | 28.56 | 28.97 | 28.97 | -0.21% | 304,580 |
| Oct 29, 2025 | 30.60 | 31.20 | 28.78 | 29.03 | 29.03 | -4.13% | 341,338 |
| Oct 28, 2025 | 28.07 | 30.57 | 28.07 | 30.28 | 30.28 | 1.75% | 329,289 |
| Oct 27, 2025 | 30.77 | 31.70 | 29.36 | 29.76 | 29.76 | -6.18% | 424,140 |
| Oct 24, 2025 | 32.40 | 32.71 | 31.40 | 31.72 | 31.72 | -2.04% | 218,952 |
| Oct 23, 2025 | 32.00 | 33.30 | 32.00 | 32.38 | 32.38 | -0.58% | 180,821 |
| Oct 22, 2025 | 30.61 | 32.73 | 30.53 | 32.57 | 32.57 | 0.56% | 389,852 |
| Oct 21, 2025 | 33.80 | 33.92 | 31.66 | 32.39 | 32.39 | -10.60% | 394,182 |
| Oct 20, 2025 | 34.90 | 36.36 | 34.10 | 36.23 | 36.23 | 6.28% | 225,338 |
| Oct 17, 2025 | 37.23 | 37.23 | 33.59 | 34.09 | 34.09 | -8.53% | 315,824 |
| Oct 16, 2025 | 38.05 | 38.75 | 37.00 | 37.27 | 37.27 | -1.19% | 304,014 |
| Oct 15, 2025 | 37.70 | 38.44 | 36.76 | 37.72 | 37.72 | 0.88% | 239,871 |
| Oct 14, 2025 | 34.67 | 37.70 | 34.53 | 37.39 | 37.39 | 6.40% | 318,182 |
| Oct 13, 2025 | 34.68 | 36.20 | 33.82 | 35.14 | 35.14 | 1.47% | 389,965 |
| Oct 10, 2025 | 35.25 | 36.14 | 34.13 | 34.63 | 34.63 | -0.46% | 290,274 |
| Oct 9, 2025 | 37.91 | 37.91 | 33.00 | 34.79 | 34.79 | -7.50% | 453,979 |
| Oct 8, 2025 | 36.61 | 38.00 | 36.61 | 37.61 | 37.61 | 2.90% | 214,281 |
| Oct 7, 2025 | 37.80 | 38.23 | 36.25 | 36.55 | 36.55 | -2.51% | 203,312 |
| Oct 6, 2025 | 37.55 | 38.75 | 37.30 | 37.49 | 37.49 | 1.60% | 348,536 |
| Oct 3, 2025 | 36.71 | 37.17 | 36.29 | 36.90 | 36.90 | 1.65% | 196,870 |
| Oct 2, 2025 | 37.95 | 38.39 | 34.64 | 36.30 | 36.30 | -2.73% | 311,444 |
| Oct 1, 2025 | 36.83 | 37.72 | 36.50 | 37.32 | 37.32 | 3.07% | 237,419 |
| Sep 30, 2025 | 35.91 | 36.90 | 35.44 | 36.21 | 36.21 | -0.90% | 337,327 |
| Sep 29, 2025 | 37.25 | 37.73 | 36.02 | 36.54 | 36.54 | -0.16% | 285,044 |
| 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 |