Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
10.97
+0.08 (0.73%)
Mar 14, 2025, 11:39 AM EDT - Market open

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202510.7511.0010.7510.8910.891.68%40,700
Mar 12, 202510.9411.0010.6110.7110.71-2.81%55,829
Mar 11, 202510.6011.1410.6011.0211.025.25%62,463
Mar 10, 202510.6410.7510.4010.4710.47-1.69%54,215
Mar 7, 202510.7510.7510.4510.6510.65-0.93%58,356
Mar 6, 202510.5110.7510.4510.7510.751.70%40,175
Mar 5, 202510.6210.7510.5110.5710.57-0.19%42,470
Mar 4, 202510.3510.6710.0910.5910.593.32%53,528
Mar 3, 202510.2410.3610.0710.2510.251.79%40,331
Feb 28, 20259.8910.129.7910.0710.07-0.10%65,708
Feb 27, 202510.4110.5010.0510.0810.08-4.45%45,625
Feb 26, 202510.2110.5610.2110.5510.553.13%37,283
Feb 25, 202510.4510.6010.1410.2310.23-2.11%49,378
Feb 24, 202510.5210.6110.3510.4510.450.19%40,347
Feb 21, 202510.7210.7510.3610.4310.43-2.61%65,107
Feb 20, 202510.5610.7510.5610.7110.711.32%58,205
Feb 19, 202510.5010.7210.3410.5710.570.48%32,554
Feb 18, 202510.4810.6010.2910.5210.522.24%45,730
Feb 14, 202510.6110.7210.1710.2910.29-2.65%42,507
Feb 13, 202510.4310.6110.4010.5710.571.63%58,518
Feb 12, 202510.2010.4910.0710.4010.403.38%38,233
Feb 11, 202510.1510.2910.0510.0610.06-0.89%45,553
Feb 10, 202510.0810.3910.0810.1510.152.63%38,322
Feb 7, 202510.3610.369.869.899.89-4.26%42,144
Feb 6, 202510.0010.379.8910.3310.333.40%49,870
Feb 5, 20259.9210.009.899.999.991.11%84,545
Feb 4, 20259.519.949.519.889.883.89%57,143
Feb 3, 20259.439.719.439.519.511.28%48,394
Jan 31, 20259.569.729.339.399.39-1.98%43,541
Jan 30, 20259.569.719.489.589.582.46%50,276
Jan 29, 20259.379.509.269.359.35-0.21%30,593
Jan 28, 20259.509.509.329.379.37-1.99%30,189
Jan 27, 20259.419.609.259.569.56-0.21%43,331
Jan 24, 20259.449.759.339.589.582.02%32,684
Jan 23, 20259.409.499.299.399.39-0.95%46,055
Jan 22, 20259.629.739.489.489.48-1.56%39,458
Jan 21, 20259.509.709.509.639.631.80%31,342
Jan 17, 20259.359.519.259.469.462.05%36,064
Jan 16, 20259.529.549.259.279.27-2.32%38,609
Jan 15, 20259.409.509.309.499.49-40,315
Jan 14, 20259.189.509.049.499.494.17%73,169
Jan 13, 20259.059.148.819.119.110.22%66,870
Jan 10, 20259.149.269.029.099.09-0.11%57,206
Jan 8, 20259.159.219.049.109.10-0.55%43,254
Jan 7, 20259.319.389.089.159.15-0.65%76,227
Jan 6, 20259.479.589.219.219.21-1.60%53,559
Jan 3, 20259.379.609.289.369.36-1.58%52,257
Jan 2, 20259.589.939.459.519.511.06%56,496
Dec 31, 20249.339.569.319.419.410.86%61,843
Dec 30, 20249.489.489.129.339.33-0.11%44,483