Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
14.01
+0.53 (3.93%)
At close: May 9, 2025, 4:00 PM
14.01
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 13.63 | 14.01 | 13.43 | 14.01 | 14.01 | 3.93% | 88,399 |
| May 8, 2025 | 13.78 | 13.90 | 13.44 | 13.48 | 13.48 | -2.74% | 73,805 |
| May 7, 2025 | 13.73 | 14.20 | 13.56 | 13.86 | 13.86 | -0.43% | 160,132 |
| May 6, 2025 | 13.31 | 14.00 | 13.15 | 13.92 | 13.92 | 6.18% | 119,381 |
| May 5, 2025 | 12.81 | 13.18 | 12.77 | 13.11 | 13.11 | 5.13% | 130,853 |
| May 2, 2025 | 12.96 | 12.99 | 12.35 | 12.47 | 12.47 | -2.43% | 69,928 |
| May 1, 2025 | 13.02 | 13.02 | 12.58 | 12.78 | 12.78 | -2.96% | 83,330 |
| Apr 30, 2025 | 13.15 | 13.31 | 13.09 | 13.17 | 13.17 | -1.20% | 78,562 |
| Apr 29, 2025 | 13.21 | 13.36 | 13.10 | 13.33 | 13.33 | -0.07% | 76,645 |
| Apr 28, 2025 | 13.08 | 13.49 | 12.89 | 13.34 | 13.34 | 2.14% | 102,317 |
| Apr 25, 2025 | 13.05 | 13.31 | 12.82 | 13.06 | 13.06 | -2.10% | 84,215 |
| Apr 24, 2025 | 13.72 | 13.98 | 13.25 | 13.34 | 13.34 | -2.49% | 108,139 |
| Apr 23, 2025 | 13.50 | 13.72 | 13.11 | 13.68 | 13.68 | -2.70% | 150,666 |
| Apr 22, 2025 | 14.48 | 14.52 | 13.80 | 14.06 | 14.06 | -1.13% | 144,424 |
| Apr 21, 2025 | 13.99 | 14.30 | 13.71 | 14.22 | 14.22 | 5.80% | 134,025 |
| Apr 17, 2025 | 13.88 | 14.06 | 13.43 | 13.44 | 13.44 | -3.66% | 117,409 |
| Apr 16, 2025 | 13.93 | 14.17 | 13.80 | 13.95 | 13.95 | 2.95% | 180,573 |
| Apr 15, 2025 | 12.91 | 13.55 | 12.80 | 13.55 | 13.55 | 4.47% | 129,400 |
| Apr 14, 2025 | 13.00 | 13.54 | 12.59 | 12.97 | 12.97 | 0.78% | 169,346 |
| Apr 11, 2025 | 12.49 | 13.03 | 12.36 | 12.87 | 12.87 | 4.38% | 147,591 |
| Apr 10, 2025 | 11.97 | 12.49 | 11.91 | 12.33 | 12.33 | 3.53% | 98,889 |
| Apr 9, 2025 | 11.45 | 12.29 | 11.11 | 11.91 | 11.91 | 5.31% | 108,499 |
| Apr 8, 2025 | 11.83 | 11.83 | 11.14 | 11.31 | 11.31 | -1.31% | 105,332 |
| Apr 7, 2025 | 11.08 | 11.91 | 10.65 | 11.46 | 11.46 | -0.35% | 150,035 |
| Apr 4, 2025 | 11.76 | 11.96 | 11.27 | 11.50 | 11.50 | -6.66% | 122,060 |
| Apr 3, 2025 | 11.91 | 12.46 | 11.91 | 12.32 | 12.17 | 1.73% | 127,336 |
| Apr 2, 2025 | 11.51 | 12.12 | 11.41 | 12.11 | 11.96 | 3.77% | 82,061 |
| Apr 1, 2025 | 12.50 | 12.50 | 11.64 | 11.67 | 11.53 | -6.57% | 162,365 |
| Mar 31, 2025 | 11.60 | 12.50 | 11.56 | 12.49 | 12.34 | 7.58% | 173,914 |
| Mar 28, 2025 | 11.99 | 11.99 | 11.52 | 11.61 | 11.47 | -1.94% | 39,173 |
| Mar 27, 2025 | 11.55 | 12.00 | 11.55 | 11.84 | 11.70 | 3.77% | 81,233 |
| Mar 26, 2025 | 11.35 | 11.43 | 11.19 | 11.41 | 11.27 | 1.42% | 39,472 |
| Mar 25, 2025 | 11.48 | 11.67 | 11.20 | 11.25 | 11.12 | -0.71% | 58,901 |
| Mar 24, 2025 | 11.27 | 11.49 | 11.21 | 11.33 | 11.19 | 0.71% | 41,179 |
| Mar 21, 2025 | 11.50 | 11.60 | 11.14 | 11.25 | 11.12 | -3.02% | 141,787 |
| Mar 20, 2025 | 11.75 | 11.91 | 11.59 | 11.60 | 11.46 | -2.36% | 47,679 |
| Mar 19, 2025 | 11.39 | 11.91 | 11.39 | 11.88 | 11.74 | 4.03% | 53,245 |
| Mar 18, 2025 | 11.00 | 11.55 | 10.99 | 11.42 | 11.28 | 3.91% | 77,180 |
| Mar 17, 2025 | 10.90 | 11.00 | 10.79 | 10.99 | 10.86 | 1.01% | 63,050 |
| Mar 14, 2025 | 11.00 | 11.00 | 10.81 | 10.88 | 10.75 | -0.09% | 30,209 |
| Mar 13, 2025 | 10.75 | 11.00 | 10.75 | 10.89 | 10.76 | 1.68% | 40,700 |
| Mar 12, 2025 | 10.94 | 11.00 | 10.61 | 10.71 | 10.58 | -2.81% | 55,829 |
| Mar 11, 2025 | 10.60 | 11.14 | 10.60 | 11.02 | 10.89 | 5.25% | 62,463 |
| Mar 10, 2025 | 10.64 | 10.75 | 10.40 | 10.47 | 10.34 | -1.69% | 54,215 |
| Mar 7, 2025 | 10.75 | 10.75 | 10.45 | 10.65 | 10.52 | -0.93% | 58,356 |
| Mar 6, 2025 | 10.51 | 10.75 | 10.45 | 10.75 | 10.62 | 1.70% | 40,175 |
| Mar 5, 2025 | 10.62 | 10.75 | 10.51 | 10.57 | 10.44 | -0.19% | 42,470 |
| Mar 4, 2025 | 10.35 | 10.67 | 10.09 | 10.59 | 10.46 | 3.32% | 53,528 |
| Mar 3, 2025 | 10.24 | 10.36 | 10.07 | 10.25 | 10.13 | 1.79% | 40,331 |
| Feb 28, 2025 | 9.89 | 10.12 | 9.79 | 10.07 | 9.95 | -0.10% | 65,708 |