Skip to main content
Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
9.88
+0.37 (3.89%)
At close: Feb 4, 2025, 4:00 PM
9.40
-0.49 (-4.91%)
After-hours: Feb 4, 2025, 7:59 PM EST

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20259.519.949.519.889.883.89%57,143
Feb 3, 20259.439.719.439.519.511.28%48,394
Jan 31, 20259.569.729.339.399.39-1.98%43,541
Jan 30, 20259.569.719.489.589.582.46%50,276
Jan 29, 20259.379.509.269.359.35-0.21%30,593
Jan 28, 20259.509.509.329.379.37-1.99%30,189
Jan 27, 20259.419.609.259.569.56-0.21%43,331
Jan 24, 20259.449.759.339.589.582.02%32,684
Jan 23, 20259.409.499.299.399.39-0.95%46,055
Jan 22, 20259.629.739.489.489.48-1.56%39,458
Jan 21, 20259.509.709.509.639.631.80%31,342
Jan 17, 20259.359.519.259.469.462.05%36,064
Jan 16, 20259.529.549.259.279.27-2.32%38,609
Jan 15, 20259.409.509.309.499.49-40,315
Jan 14, 20259.189.509.049.499.494.17%73,169
Jan 13, 20259.059.148.819.119.110.22%66,870
Jan 10, 20259.149.269.029.099.09-0.11%57,206
Jan 8, 20259.159.219.049.109.10-0.55%43,254
Jan 7, 20259.319.389.089.159.15-0.65%76,227
Jan 6, 20259.479.589.219.219.21-1.60%53,559
Jan 3, 20259.379.609.289.369.36-1.58%52,257
Jan 2, 20259.589.939.459.519.511.06%56,496
Dec 31, 20249.339.569.319.419.410.86%61,843
Dec 30, 20249.489.489.129.339.33-0.11%44,483
Dec 27, 202410.0510.059.229.349.34-2.10%51,991
Dec 26, 20249.389.599.329.549.542.36%40,519
Dec 24, 20249.319.409.139.329.321.53%28,632
Dec 23, 20249.399.489.149.189.18-1.50%73,517
Dec 20, 20249.199.749.159.329.320.43%148,213
Dec 19, 20249.589.729.269.289.28-1.80%81,400
Dec 18, 20249.9110.149.429.459.45-4.83%68,506
Dec 17, 202410.0210.109.909.939.93-0.90%58,149
Dec 16, 202410.6910.6910.0110.0210.02-2.72%67,659
Dec 13, 202410.7310.7510.3010.3010.30-4.54%67,494
Dec 12, 202410.9711.0010.6210.7910.79-1.91%115,704
Dec 11, 202410.8111.2110.6411.0011.001.95%100,779
Dec 10, 202410.6510.8310.5110.7910.791.89%74,266
Dec 9, 202410.0810.8710.0810.5910.595.58%97,026
Dec 6, 202410.1110.189.9410.0310.03-1.18%72,922
Dec 5, 202410.3110.3610.0210.1510.15-1.26%66,647
Dec 4, 202410.5610.7410.2510.2810.28-3.11%71,746
Dec 3, 202410.4210.6810.4210.6110.612.71%74,295
Dec 2, 202410.5410.5410.2510.3310.33-1.99%54,304
Nov 29, 202410.4810.6810.4610.5410.541.05%23,703
Nov 27, 202410.4610.6410.3110.4310.430.38%61,080
Nov 26, 202410.2410.4910.0110.3910.391.56%80,464
Nov 25, 202410.7410.849.9610.2310.23-4.66%203,785
Nov 22, 202411.1311.2910.6710.7310.73-4.11%85,691
Nov 21, 202411.0611.2210.9011.1911.051.82%68,755
Nov 20, 202411.2011.3010.9110.9910.85-2.74%49,619
Nov 19, 202411.0411.3110.8311.3011.151.71%83,735
Nov 18, 202411.1511.3410.8111.1110.97-0.36%120,277
Nov 15, 202411.6311.7411.0611.1511.01-2.53%80,009
Nov 14, 202411.1511.8211.1511.4411.292.23%187,284
Nov 13, 202412.3212.4811.1011.1911.05-9.17%172,960
Nov 12, 202413.0613.1012.2112.3212.16-8.20%132,010
Nov 11, 202414.0014.5012.9113.4213.25-10.41%158,211
Nov 8, 202415.6115.6114.6714.9814.79-3.60%116,911
Nov 7, 202415.6215.8115.3815.5415.341.24%75,023
Nov 6, 202415.0215.4014.8015.3515.152.20%131,210
Nov 5, 202414.7315.0414.7015.0214.831.69%54,267
Nov 4, 202414.7914.9914.5014.7714.58-0.34%96,809
Nov 1, 202415.0115.1514.6914.8214.63-0.60%40,504
Oct 31, 202415.2915.2914.9114.9114.72-3.37%63,508
Oct 30, 202415.5615.6015.3615.4315.23-0.64%34,370
Oct 29, 202415.7415.8015.4015.5315.33-0.83%47,526
Oct 28, 202415.3115.7915.0915.6615.461.75%83,020
Oct 25, 202415.8415.8615.3915.3915.19-3.02%72,325
Oct 24, 202416.0316.2015.5015.8715.67-1.24%75,015
Oct 23, 202416.6316.7415.7816.0715.86-4.46%115,307
Oct 22, 202416.3516.9516.1416.8216.601.02%98,872
Oct 21, 202416.4916.7916.4316.6516.441.22%107,692
Oct 18, 202416.3416.5016.2716.4516.241.11%64,013
Oct 17, 202416.1116.3216.0316.2716.061.24%57,354
Oct 16, 202416.2516.4015.9516.0715.86-1.11%105,496
Oct 15, 202415.8816.2515.7516.2516.042.01%94,599
Oct 14, 202415.9215.9315.4415.9315.73-0.25%88,016
Oct 11, 202415.7516.1115.7115.9715.762.31%102,221
Oct 10, 202415.4815.7515.2915.6115.411.04%79,791
Oct 9, 202415.5115.5115.1115.4515.25-1.34%86,763
Oct 8, 202415.6115.7515.3115.6615.460.26%84,473
Oct 7, 202415.2415.7015.0115.6215.422.97%85,484
Oct 4, 202414.9915.3514.8415.1714.981.34%54,757
Oct 3, 202415.2215.2514.7714.9714.78-2.16%71,637
Oct 2, 202415.6515.7515.1715.3015.10-1.54%161,201
Oct 1, 202414.9915.7514.9915.5415.343.88%133,096
Sep 30, 202414.7915.0314.6314.9614.77-0.40%136,731
Sep 27, 202415.1715.1814.6915.0214.83-1.05%112,458
Sep 26, 202414.4615.2014.3615.1814.984.69%130,424
Sep 25, 202414.2414.5014.0114.5014.311.83%103,210
Sep 24, 202413.8314.2413.7114.2414.063.56%67,010
Sep 23, 202413.7413.9813.6013.7513.571.48%59,963
Sep 20, 202413.6213.9513.4613.5513.380.22%208,001
Sep 19, 202413.5013.5613.4113.5213.350.97%39,822
Sep 18, 202413.5413.9513.3113.3913.22-0.96%100,277
Sep 17, 202413.6413.8413.3313.5213.35-1.10%64,634
Sep 16, 202413.8113.8513.3913.6713.49-1.37%68,675
Sep 13, 202414.0014.0013.6913.8613.68-0.43%64,809
Sep 12, 202413.1013.9512.9613.9213.746.67%105,415
Sep 11, 202412.7813.0912.5613.0512.882.27%48,809