Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
11.00
+0.11 (1.01%)
Mar 14, 2025, 12:29 PM EDT - Market open
CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 11.00 | 11.00 | 10.90 | 10.99 | - | 0.87% | 8,121 |
| Mar 13, 2025 | 10.75 | 11.00 | 10.75 | 10.89 | 10.89 | 1.68% | 40,700 |
| Mar 12, 2025 | 10.94 | 11.00 | 10.61 | 10.71 | 10.71 | -2.81% | 55,829 |
| Mar 11, 2025 | 10.60 | 11.14 | 10.60 | 11.02 | 11.02 | 5.25% | 62,463 |
| Mar 10, 2025 | 10.64 | 10.75 | 10.40 | 10.47 | 10.47 | -1.69% | 54,215 |
| Mar 7, 2025 | 10.75 | 10.75 | 10.45 | 10.65 | 10.65 | -0.93% | 58,356 |
| Mar 6, 2025 | 10.51 | 10.75 | 10.45 | 10.75 | 10.75 | 1.70% | 40,175 |
| Mar 5, 2025 | 10.62 | 10.75 | 10.51 | 10.57 | 10.57 | -0.19% | 42,470 |
| Mar 4, 2025 | 10.35 | 10.67 | 10.09 | 10.59 | 10.59 | 3.32% | 53,528 |
| Mar 3, 2025 | 10.24 | 10.36 | 10.07 | 10.25 | 10.25 | 1.79% | 40,331 |
| Feb 28, 2025 | 9.89 | 10.12 | 9.79 | 10.07 | 10.07 | -0.10% | 65,708 |
| Feb 27, 2025 | 10.41 | 10.50 | 10.05 | 10.08 | 10.08 | -4.45% | 45,625 |
| Feb 26, 2025 | 10.21 | 10.56 | 10.21 | 10.55 | 10.55 | 3.13% | 37,283 |
| Feb 25, 2025 | 10.45 | 10.60 | 10.14 | 10.23 | 10.23 | -2.11% | 49,378 |
| Feb 24, 2025 | 10.52 | 10.61 | 10.35 | 10.45 | 10.45 | 0.19% | 40,347 |
| Feb 21, 2025 | 10.72 | 10.75 | 10.36 | 10.43 | 10.43 | -2.61% | 65,107 |
| Feb 20, 2025 | 10.56 | 10.75 | 10.56 | 10.71 | 10.71 | 1.32% | 58,205 |
| Feb 19, 2025 | 10.50 | 10.72 | 10.34 | 10.57 | 10.57 | 0.48% | 32,554 |
| Feb 18, 2025 | 10.48 | 10.60 | 10.29 | 10.52 | 10.52 | 2.24% | 45,730 |
| Feb 14, 2025 | 10.61 | 10.72 | 10.17 | 10.29 | 10.29 | -2.65% | 42,507 |
| Feb 13, 2025 | 10.43 | 10.61 | 10.40 | 10.57 | 10.57 | 1.63% | 58,518 |
| Feb 12, 2025 | 10.20 | 10.49 | 10.07 | 10.40 | 10.40 | 3.38% | 38,233 |
| Feb 11, 2025 | 10.15 | 10.29 | 10.05 | 10.06 | 10.06 | -0.89% | 45,553 |
| Feb 10, 2025 | 10.08 | 10.39 | 10.08 | 10.15 | 10.15 | 2.63% | 38,322 |
| Feb 7, 2025 | 10.36 | 10.36 | 9.86 | 9.89 | 9.89 | -4.26% | 42,144 |
| Feb 6, 2025 | 10.00 | 10.37 | 9.89 | 10.33 | 10.33 | 3.40% | 49,870 |
| Feb 5, 2025 | 9.92 | 10.00 | 9.89 | 9.99 | 9.99 | 1.11% | 84,545 |
| Feb 4, 2025 | 9.51 | 9.94 | 9.51 | 9.88 | 9.88 | 3.89% | 57,143 |
| Feb 3, 2025 | 9.43 | 9.71 | 9.43 | 9.51 | 9.51 | 1.28% | 48,394 |
| Jan 31, 2025 | 9.56 | 9.72 | 9.33 | 9.39 | 9.39 | -1.98% | 43,541 |
| Jan 30, 2025 | 9.56 | 9.71 | 9.48 | 9.58 | 9.58 | 2.46% | 50,276 |
| Jan 29, 2025 | 9.37 | 9.50 | 9.26 | 9.35 | 9.35 | -0.21% | 30,593 |
| Jan 28, 2025 | 9.50 | 9.50 | 9.32 | 9.37 | 9.37 | -1.99% | 30,189 |
| Jan 27, 2025 | 9.41 | 9.60 | 9.25 | 9.56 | 9.56 | -0.21% | 43,331 |
| Jan 24, 2025 | 9.44 | 9.75 | 9.33 | 9.58 | 9.58 | 2.02% | 32,684 |
| Jan 23, 2025 | 9.40 | 9.49 | 9.29 | 9.39 | 9.39 | -0.95% | 46,055 |
| Jan 22, 2025 | 9.62 | 9.73 | 9.48 | 9.48 | 9.48 | -1.56% | 39,458 |
| Jan 21, 2025 | 9.50 | 9.70 | 9.50 | 9.63 | 9.63 | 1.80% | 31,342 |
| Jan 17, 2025 | 9.35 | 9.51 | 9.25 | 9.46 | 9.46 | 2.05% | 36,064 |
| Jan 16, 2025 | 9.52 | 9.54 | 9.25 | 9.27 | 9.27 | -2.32% | 38,609 |
| Jan 15, 2025 | 9.40 | 9.50 | 9.30 | 9.49 | 9.49 | - | 40,315 |
| Jan 14, 2025 | 9.18 | 9.50 | 9.04 | 9.49 | 9.49 | 4.17% | 73,169 |
| Jan 13, 2025 | 9.05 | 9.14 | 8.81 | 9.11 | 9.11 | 0.22% | 66,870 |
| Jan 10, 2025 | 9.14 | 9.26 | 9.02 | 9.09 | 9.09 | -0.11% | 57,206 |
| Jan 8, 2025 | 9.15 | 9.21 | 9.04 | 9.10 | 9.10 | -0.55% | 43,254 |
| Jan 7, 2025 | 9.31 | 9.38 | 9.08 | 9.15 | 9.15 | -0.65% | 76,227 |
| Jan 6, 2025 | 9.47 | 9.58 | 9.21 | 9.21 | 9.21 | -1.60% | 53,559 |
| Jan 3, 2025 | 9.37 | 9.60 | 9.28 | 9.36 | 9.36 | -1.58% | 52,257 |
| Jan 2, 2025 | 9.58 | 9.93 | 9.45 | 9.51 | 9.51 | 1.06% | 56,496 |
| Dec 31, 2024 | 9.33 | 9.56 | 9.31 | 9.41 | 9.41 | 0.86% | 61,843 |