Skip to main content
logo
Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
21.26
-0.60 (-2.74%)
Oct 23, 2026, 4:00 PM EDT - Market closed

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202621.3421.4321.2021.2621.26-2.74%168,441
Oct 22, 202622.6022.8521.5521.8621.86-4.08%268,870
Oct 21, 202623.4423.4422.6022.7922.79-1.81%281,246
Oct 20, 202623.3024.0822.8223.2123.21-0.85%233,467
Oct 19, 202623.5123.6623.3023.4123.41-0.55%171,405
Oct 16, 202623.6624.2523.4723.5423.54-0.68%130,539
Oct 15, 202623.6923.8923.1723.7023.701.37%148,346
Oct 14, 202623.1423.5723.0023.3823.38-1.47%237,205
Oct 13, 202624.3324.4023.2823.7323.73-1.45%260,926
Oct 12, 202623.5024.1823.2524.0824.081.39%185,296
Oct 9, 202623.7524.4323.0023.7523.75-2.70%433,846
Oct 8, 202624.1324.5723.8224.4124.411.08%239,219
Oct 7, 202624.0024.5023.4824.1524.15-2.78%186,549
Oct 6, 202624.3724.9824.0324.8424.842.05%145,728
Oct 5, 202624.1024.4623.3324.3424.341.37%204,175
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