Skip to main content
logo
Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
23.71
+0.60 (2.60%)
At close: May 28, 2026, 4:00 PM EDT
23.71
0.00 (0.00%)
After-hours: May 28, 2026, 6:30 PM EDT

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202623.0224.0822.6423.7123.712.60%246,337
May 27, 202623.0623.6323.0323.1123.11-2.24%158,877
May 26, 202623.0923.7222.8523.6423.643.68%166,730
May 22, 202622.8723.6922.2622.8022.80-0.65%175,056
May 21, 202622.5623.2022.2523.0922.950.57%175,630
May 20, 202623.0623.6022.6322.9622.82-0.69%219,859
May 19, 202623.3323.6522.8023.1222.98-2.41%184,794
May 18, 202623.4324.3523.3323.6923.552.82%255,178
May 15, 202624.0724.0722.5023.0422.90-3.68%280,075
May 14, 202624.8824.8823.5023.9223.77-3.35%163,970
May 13, 202624.8725.1323.6124.7524.60-0.88%271,452
May 12, 202623.7825.1623.2024.9724.822.84%343,560
May 11, 202624.2525.3623.9024.2824.131.51%291,880
May 8, 202623.5624.3323.4423.9223.772.44%88,804
May 7, 202623.1024.5823.1023.3523.212.55%182,647
May 6, 202623.0923.9422.6422.7722.632.94%129,967
May 5, 202621.8022.3821.5022.1221.993.80%145,288
May 4, 202622.4122.8521.2221.3121.18-5.79%204,834
May 1, 202623.0023.2022.5122.6222.48-1.22%97,589
Apr 30, 202622.8923.2522.2622.9022.761.37%140,485
Apr 29, 202622.7422.8622.2122.5922.45-1.14%251,811
Apr 28, 202623.7924.0122.8322.8522.71-6.08%201,522
Apr 27, 202625.0325.2624.3324.3324.18-3.68%101,018
Apr 24, 202624.5825.3324.0025.2625.112.68%125,940
Apr 23, 202624.3025.0024.0024.6024.45-0.28%100,127
Apr 22, 202624.8125.5024.6224.6724.521.31%94,817
Apr 21, 202626.0026.4624.3524.3524.20-6.85%138,024
Apr 20, 202625.7626.3525.6526.1425.98-0.19%162,611
Apr 17, 202626.1026.9826.0026.1926.032.83%153,975
Apr 16, 202625.0125.8625.0125.4725.321.60%93,261
Apr 15, 202625.5725.9024.8825.0724.92-2.79%82,822
Apr 14, 202625.5126.2625.3425.7925.631.62%102,669
Apr 13, 202625.0025.5024.8325.3825.230.16%102,531
Apr 10, 202625.0325.6725.0325.3425.191.81%118,837
Apr 9, 202624.4725.1024.0324.8924.741.26%175,065
Apr 8, 202625.3225.7424.0024.5824.432.54%176,320
Apr 7, 202623.9724.1123.0523.9723.820.17%168,635
Apr 6, 202623.5024.2023.1523.9323.781.10%166,729
Apr 2, 202622.2723.7822.2123.6723.531.20%112,825
Apr 1, 202623.4624.1923.1223.5323.254.16%215,844
Mar 31, 202622.4323.0022.1722.5922.322.50%218,346
Mar 30, 202622.6023.4921.6022.0421.78-1.03%217,768
Mar 27, 202621.7922.5121.1922.2722.003.25%215,954
Mar 26, 202621.8522.8721.4921.5721.31-5.15%252,132
Mar 25, 202623.3023.6322.6022.7422.471.88%306,428
Mar 24, 202622.4523.2121.7622.3222.050.22%260,910
Mar 23, 202621.0322.7621.0322.2722.003.87%306,177
Mar 20, 202622.2422.2421.1121.4421.18-3.25%411,163
Mar 19, 202622.0722.5621.6822.1621.89-6.02%348,295
Mar 18, 202624.1924.2123.2523.5823.30-5.11%203,288