Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
11.19
+0.20 (1.82%)
Nov 21, 2024, 4:00 PM EST - Market closed
CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 11.06 | 11.22 | 10.90 | 11.19 | 11.19 | 1.82% | 68,750 |
| Nov 20, 2024 | 11.20 | 11.30 | 10.91 | 10.99 | 10.99 | -2.74% | 49,619 |
| Nov 19, 2024 | 11.04 | 11.31 | 10.83 | 11.30 | 11.30 | 1.71% | 83,735 |
| Nov 18, 2024 | 11.15 | 11.34 | 10.81 | 11.11 | 11.11 | -0.36% | 120,277 |
| Nov 15, 2024 | 11.63 | 11.74 | 11.06 | 11.15 | 11.15 | -2.53% | 80,009 |
| Nov 14, 2024 | 11.15 | 11.82 | 11.15 | 11.44 | 11.44 | 2.23% | 187,284 |
| Nov 13, 2024 | 12.32 | 12.48 | 11.10 | 11.19 | 11.19 | -9.17% | 172,960 |
| Nov 12, 2024 | 13.06 | 13.10 | 12.21 | 12.32 | 12.32 | -8.20% | 132,010 |
| Nov 11, 2024 | 14.00 | 14.50 | 12.91 | 13.42 | 13.42 | -10.41% | 158,211 |
| Nov 8, 2024 | 15.61 | 15.61 | 14.67 | 14.98 | 14.98 | -3.60% | 116,911 |
| Nov 7, 2024 | 15.62 | 15.81 | 15.38 | 15.54 | 15.54 | 1.24% | 75,023 |
| Nov 6, 2024 | 15.02 | 15.40 | 14.80 | 15.35 | 15.35 | 2.20% | 131,210 |
| Nov 5, 2024 | 14.73 | 15.04 | 14.70 | 15.02 | 15.02 | 1.69% | 54,267 |
| Nov 4, 2024 | 14.79 | 14.99 | 14.50 | 14.77 | 14.77 | -0.34% | 96,809 |
| Nov 1, 2024 | 15.01 | 15.15 | 14.69 | 14.82 | 14.82 | -0.60% | 40,504 |
| Oct 31, 2024 | 15.29 | 15.29 | 14.91 | 14.91 | 14.91 | -3.37% | 63,508 |
| Oct 30, 2024 | 15.56 | 15.60 | 15.36 | 15.43 | 15.43 | -0.64% | 34,370 |
| Oct 29, 2024 | 15.74 | 15.80 | 15.40 | 15.53 | 15.53 | -0.83% | 47,526 |
| Oct 28, 2024 | 15.31 | 15.79 | 15.09 | 15.66 | 15.66 | 1.75% | 83,020 |
| Oct 25, 2024 | 15.84 | 15.86 | 15.39 | 15.39 | 15.39 | -3.02% | 72,325 |
| Oct 24, 2024 | 16.03 | 16.20 | 15.50 | 15.87 | 15.87 | -1.24% | 75,015 |
| Oct 23, 2024 | 16.63 | 16.74 | 15.78 | 16.07 | 16.07 | -4.46% | 115,307 |
| Oct 22, 2024 | 16.35 | 16.95 | 16.14 | 16.82 | 16.82 | 1.02% | 98,872 |
| Oct 21, 2024 | 16.49 | 16.79 | 16.43 | 16.65 | 16.65 | 1.22% | 107,692 |
| Oct 18, 2024 | 16.34 | 16.50 | 16.27 | 16.45 | 16.45 | 1.11% | 64,013 |
| Oct 17, 2024 | 16.11 | 16.32 | 16.03 | 16.27 | 16.27 | 1.24% | 57,354 |
| Oct 16, 2024 | 16.25 | 16.40 | 15.95 | 16.07 | 16.07 | -1.11% | 105,496 |
| Oct 15, 2024 | 15.88 | 16.25 | 15.75 | 16.25 | 16.25 | 2.01% | 94,599 |
| Oct 14, 2024 | 15.92 | 15.93 | 15.44 | 15.93 | 15.93 | -0.25% | 88,016 |
| Oct 11, 2024 | 15.75 | 16.11 | 15.71 | 15.97 | 15.97 | 2.31% | 102,221 |
| Oct 10, 2024 | 15.48 | 15.75 | 15.29 | 15.61 | 15.61 | 1.04% | 79,791 |
| Oct 9, 2024 | 15.51 | 15.51 | 15.11 | 15.45 | 15.45 | -1.34% | 86,763 |
| Oct 8, 2024 | 15.61 | 15.75 | 15.31 | 15.66 | 15.66 | 0.26% | 84,473 |
| Oct 7, 2024 | 15.24 | 15.70 | 15.01 | 15.62 | 15.62 | 2.97% | 85,484 |
| Oct 4, 2024 | 14.99 | 15.35 | 14.84 | 15.17 | 15.17 | 1.34% | 54,757 |
| Oct 3, 2024 | 15.22 | 15.25 | 14.77 | 14.97 | 14.97 | -2.16% | 71,637 |
| Oct 2, 2024 | 15.65 | 15.75 | 15.17 | 15.30 | 15.30 | -1.54% | 161,201 |
| Oct 1, 2024 | 14.99 | 15.75 | 14.99 | 15.54 | 15.54 | 3.88% | 133,096 |
| Sep 30, 2024 | 14.79 | 15.03 | 14.63 | 14.96 | 14.96 | -0.40% | 136,731 |
| Sep 27, 2024 | 15.17 | 15.18 | 14.69 | 15.02 | 15.02 | -1.05% | 112,458 |
| Sep 26, 2024 | 14.46 | 15.20 | 14.36 | 15.18 | 15.18 | 4.69% | 130,424 |
| 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 |