Skip to main content
logo
Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
26.13
-1.75 (-6.28%)
At close: Dec 29, 2025, 4:00 PM EST
26.35
+0.22 (0.84%)
After-hours: Dec 29, 2025, 8:00 PM EST

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202526.4726.7525.8226.1326.13-6.28%162,901
Dec 26, 202527.4328.2626.8127.8827.882.92%178,817
Dec 24, 202527.1227.3026.2027.0927.09-0.29%91,964
Dec 23, 202526.6527.4526.5327.1727.172.26%155,795
Dec 22, 202527.4027.9426.4626.5726.57-1.15%243,853
Dec 19, 202524.9327.2724.9026.8826.8812.19%437,658
Dec 18, 202524.4224.8423.8823.9623.96-2.28%154,456
Dec 17, 202524.1024.9423.9724.5224.521.78%213,027
Dec 16, 202523.4724.1722.9924.0924.091.56%278,471
Dec 15, 202525.6625.6623.2123.7223.72-7.16%327,364
Dec 12, 202525.1026.3525.1025.5525.55-0.12%368,040
Dec 11, 202524.4825.9624.4025.5825.584.54%229,097
Dec 10, 202524.6224.6623.8624.4724.47-0.97%188,002
Dec 9, 202523.9124.8923.9124.7124.712.36%136,903
Dec 8, 202524.4824.6423.6024.1424.14-0.12%185,588
Dec 5, 202525.1925.2023.8024.1724.17-3.93%226,331
Dec 4, 202524.4225.2224.3925.1625.160.92%157,702
Dec 3, 202523.8125.0423.2224.9324.932.89%473,247
Dec 2, 202526.2026.4223.8624.2324.23-8.12%484,118
Dec 1, 202529.5929.7526.3526.3726.37-14.41%443,057
Nov 28, 202530.6331.3130.2030.8130.810.72%86,052
Nov 26, 202529.2130.6429.1530.5930.595.74%188,547
Nov 25, 202527.8629.2427.8628.9328.932.59%200,710
Nov 24, 202527.0028.4627.0028.2028.204.48%126,133
Nov 21, 202526.6727.5626.5626.9926.99-0.48%143,200
Nov 20, 202528.6529.1226.9327.1226.98-3.90%230,411
Nov 19, 202528.9729.6928.1928.2228.07-0.21%117,651
Nov 18, 202528.4529.4127.9628.2828.13-2.11%209,976
Nov 17, 202527.7429.3927.3728.8928.742.52%352,843
Nov 14, 202527.3328.6927.0028.1828.03-2.05%207,998
Nov 13, 202528.7929.2128.2528.7728.62-1.17%263,550
Nov 12, 202528.6529.7228.1229.1128.962.79%271,394
Nov 11, 202529.1329.1327.9928.3228.17-1.36%369,713
Nov 10, 202528.4429.4627.5528.7128.565.05%374,472
Nov 7, 202526.5027.5226.5027.3327.193.13%244,255
Nov 6, 202526.5027.8626.3926.5026.36-0.23%231,807
Nov 5, 202527.0027.7726.3626.5626.42-2.06%297,661
Nov 4, 202527.7328.2027.0027.1226.98-4.07%154,737
Nov 3, 202528.6129.0027.7728.2728.120.53%397,006
Oct 31, 202528.5028.8027.5128.1227.97-2.93%360,306
Oct 30, 202528.7929.8028.5628.9728.82-0.21%304,580
Oct 29, 202530.6031.2028.7829.0328.88-4.13%341,338
Oct 28, 202528.0730.5728.0730.2830.121.75%329,289
Oct 27, 202530.7731.7029.3629.7629.61-6.18%424,140
Oct 24, 202532.4032.7131.4031.7231.56-2.04%218,952
Oct 23, 202532.0033.3032.0032.3832.21-0.58%180,821
Oct 22, 202530.6132.7330.5332.5732.400.56%389,852
Oct 21, 202533.8033.9231.6632.3932.22-10.60%394,182
Oct 20, 202534.9036.3634.1036.2336.046.28%225,338
Oct 17, 202537.2337.2333.5934.0933.91-8.53%315,824