Skip to main content
logo
Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
29.12
+1.62 (5.89%)
Jan 21, 2026, 4:00 PM EST - Market closed

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202627.7729.4727.4029.1229.125.89%852,823
Jan 20, 202628.6229.9027.2027.5027.501.03%1,430,329
Jan 16, 202627.0127.4025.9327.2227.221.08%1,052,713
Jan 15, 202626.7027.2525.5026.9326.93-16.91%3,754,045
Jan 14, 202633.1634.0031.3632.4132.41-1.34%279,010
Jan 13, 202633.7033.7032.3732.8532.850.67%250,094
Jan 12, 202630.0032.9929.9632.6332.6311.82%432,058
Jan 9, 202628.9229.9028.9229.1829.180.07%145,677
Jan 8, 202627.6829.4327.6829.1629.161.39%196,285
Jan 7, 202628.2628.8927.5628.7628.760.07%185,394
Jan 6, 202627.5028.8927.5028.7428.745.82%239,050
Jan 5, 202626.9728.1126.9127.1627.163.15%219,605
Jan 2, 202626.7527.6425.6826.3326.330.61%134,866
Dec 31, 202526.4627.3226.1526.1726.17-2.13%119,486
Dec 30, 202526.7227.4126.4026.7426.742.33%210,543
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