Skip to main content
logo
Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
24.01
+0.24 (1.01%)
Oct 2, 2026, 4:00 PM EDT - Market closed

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202624.0924.4023.7924.0124.011.01%160,285
Oct 1, 202623.4824.1223.1323.7723.770.98%188,645
Sep 30, 202623.6523.8123.1523.5423.540.51%247,839
Sep 29, 202623.4023.5222.8423.4223.420.52%202,895
Sep 28, 202623.0023.3922.2223.3023.30-2.27%219,240
Sep 25, 202623.7924.0523.3423.8423.84-0.13%159,587
Sep 24, 202624.0024.0823.2723.8723.87-1.08%131,795
Sep 23, 202624.4324.5023.7524.1324.13-3.25%167,946
Sep 22, 202624.2025.0024.0024.9424.943.31%210,809
Sep 21, 202624.2124.5023.9124.1424.140.12%261,380
Sep 18, 202624.2824.5323.7224.1124.11-0.66%419,459
Sep 17, 202624.4324.8524.1524.2724.270.54%166,480
Sep 16, 202625.1625.4923.6324.1424.14-2.58%200,872
Sep 15, 202625.4025.4424.4324.7824.78-1.74%114,654
Sep 14, 202624.9025.6524.4625.2225.22-1.87%203,486
Sep 11, 202625.8026.0925.1925.7025.701.34%111,694
Sep 10, 202625.5025.7925.0825.3625.36-2.39%183,449
Sep 9, 202626.3526.8825.9025.9825.98-0.08%166,230
Sep 8, 202626.1526.6125.9626.0026.00-1.25%119,703
Sep 4, 202625.5426.3825.3226.3326.330.04%116,221
Sep 3, 202626.3226.4025.3226.3226.322.77%183,034
Sep 2, 202625.2825.8725.2825.6125.612.15%176,688
Sep 1, 202624.6025.9924.5425.0725.07-0.95%168,694
Aug 31, 202625.4225.5624.8725.3125.31-1.25%152,781
Aug 28, 202625.7026.2525.0725.6325.630.47%161,742
Aug 27, 202624.9525.6024.7425.5125.512.45%149,212
Aug 26, 202624.9125.0324.5424.9024.90-1.54%217,358
Aug 25, 202624.7525.3724.5825.2925.291.16%177,332
Aug 24, 202625.1525.2424.6025.0025.000.93%162,408
Aug 21, 202625.3725.3924.5524.7724.77-225,652
Aug 20, 202624.1525.1824.1524.9124.772.30%204,775
Aug 19, 202624.0024.8323.9424.3524.215.55%245,160
Aug 18, 202624.2524.3022.8423.0722.94-1.62%277,857
Aug 17, 202623.1724.0623.0023.4523.324.36%259,653
Aug 14, 202622.7523.2622.4022.4722.34-1.19%137,567
Aug 13, 202622.8523.1322.2022.7422.61-0.44%239,194
Aug 12, 202623.0923.7322.8122.8422.71-0.31%194,165
Aug 11, 202622.6123.0022.2022.9122.780.79%220,934
Aug 10, 202622.0022.9021.9822.7322.604.51%285,595
Aug 7, 202621.2621.8021.2521.7521.637.04%191,734
Aug 6, 202620.4820.7920.1820.3220.21-1.79%112,938
Aug 5, 202620.3120.7319.9620.6920.576.93%308,727
Aug 4, 202619.0719.6919.0719.3519.242.82%189,671
Aug 3, 202618.3118.8718.2518.8218.712.34%131,305
Jul 31, 202618.5518.6618.0918.3918.29-2.54%175,736
Jul 30, 202618.4918.9218.0118.8718.763.68%136,575
Jul 29, 202618.5918.5917.9918.2018.10-2.52%156,363
Jul 28, 202618.6418.9018.2818.6718.57-1.27%157,710
Jul 27, 202619.0019.1918.3318.9118.801.34%143,361
Jul 24, 202618.5619.0818.4018.6618.560.70%137,682