Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
26.73
+0.34 (1.29%)
Sep 3, 2025, 4:00 PM - Market closed

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202526.8027.1926.2726.7326.731.29%285,288
Sep 2, 202525.4826.5824.9526.3926.393.17%207,090
Aug 29, 202524.5525.6324.5525.5825.582.81%165,655
Aug 28, 202524.8625.4024.6424.8824.881.63%132,633
Aug 27, 202525.0825.0824.2624.4824.48-3.36%80,320
Aug 26, 202524.1625.6824.1525.3325.333.90%226,228
Aug 25, 202525.6025.6024.3224.3824.38-4.91%203,523
Aug 22, 202524.5526.0624.0125.6425.641.50%258,660
Aug 21, 202523.9525.4223.7625.2625.122.85%194,639
Aug 20, 202523.4024.6623.2224.5624.436.14%132,266
Aug 19, 202524.6825.3623.0923.1423.01-5.86%174,388
Aug 18, 202523.3525.0523.2324.5824.456.50%262,444
Aug 15, 202522.7623.0822.3923.0822.961.54%138,077
Aug 14, 202524.1324.1922.5622.7322.61-5.80%160,939
Aug 13, 202522.6524.2821.9324.1324.007.05%302,192
Aug 12, 202521.7222.6221.3322.5422.425.47%148,223
Aug 11, 202523.4323.4320.1921.3721.25-8.52%293,131
Aug 8, 202522.9523.5822.7123.3623.232.68%247,220
Aug 7, 202522.8223.2522.5422.7522.631.52%164,389
Aug 6, 202521.7822.6021.6922.4122.292.99%139,514
Aug 5, 202521.2021.9021.0821.7621.643.32%126,722
Aug 4, 202520.0921.1220.0021.0620.955.94%100,434
Aug 1, 202520.2020.4419.6519.8819.770.96%121,467
Jul 31, 202518.9419.7718.6319.6919.582.02%185,932
Jul 30, 202520.0220.4119.1719.3019.20-6.81%198,588
Jul 29, 202521.0321.0720.4020.7120.60-1.33%147,765
Jul 28, 202521.4121.6020.6420.9920.88-2.87%148,520
Jul 25, 202522.1522.4321.1621.6121.49-0.87%148,298
Jul 24, 202523.3323.5721.4721.8021.68-8.21%283,573
Jul 23, 202524.2024.4923.2023.7523.623.94%208,089
Jul 22, 202522.1623.1321.6022.8522.734.34%210,921
Jul 21, 202520.5722.1220.5721.9021.787.78%208,750
Jul 18, 202520.8820.9220.2620.3220.21-1.93%86,490
Jul 17, 202521.2021.2020.5620.7220.61-1.10%101,420
Jul 16, 202520.6920.9820.3820.9520.842.85%90,723
Jul 15, 202520.8120.9920.2020.3720.26-2.49%102,547
Jul 14, 202521.0821.2120.6320.8920.780.14%204,925
Jul 11, 202520.5620.9520.2420.8620.752.56%108,362
Jul 10, 202520.8920.8920.2820.3420.23-2.16%81,714
Jul 9, 202520.3820.8920.1420.7920.681.66%106,090
Jul 8, 202522.0022.0020.3120.4520.34-7.05%180,096
Jul 7, 202521.3722.2020.7922.0021.882.37%244,505
Jul 3, 202520.8421.4920.7521.4921.372.82%93,328
Jul 2, 202520.4421.2020.3020.9020.793.67%196,891
Jul 1, 202519.4220.4719.4220.1620.054.35%197,427
Jun 30, 202519.3719.3818.9619.3219.220.16%125,659
Jun 27, 202519.0219.7518.4019.2919.19-0.21%421,241
Jun 26, 202518.9919.3318.8319.3319.231.26%99,791
Jun 25, 202519.1819.2118.5919.0918.99-0.47%123,247
Jun 24, 202519.4619.4618.9019.1819.08-2.69%115,450