Skip to main content
logo
Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
25.07
-0.72 (-2.79%)
At close: Apr 15, 2026, 4:00 PM EDT
25.07
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:34 PM EDT

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202625.4325.4324.9224.99--3.10%76,319
Apr 14, 202625.5126.2625.3425.7925.791.62%102,256
Apr 13, 202625.0025.5024.8325.3825.380.16%102,475
Apr 10, 202625.0325.6725.0325.3425.341.81%118,820
Apr 9, 202624.4725.1024.0324.8924.891.26%115,552
Apr 8, 202625.3225.7424.0024.5824.582.54%176,285
Apr 7, 202623.9724.1123.0523.9723.970.17%166,436
Apr 6, 202623.5024.2023.1523.9323.931.10%165,603
Apr 2, 202622.2723.7822.2123.6723.670.59%112,825
Apr 1, 202623.4624.1923.1223.5323.394.16%215,816
Mar 31, 202622.4323.0022.1722.5922.462.50%218,346
Mar 30, 202622.6023.4921.6022.0421.91-1.03%217,768
Mar 27, 202621.7922.5121.1922.2722.143.25%215,954
Mar 26, 202621.8522.8721.4921.5721.44-5.15%252,132
Mar 25, 202623.3023.6322.6022.7422.601.88%306,428
Mar 24, 202622.4523.2121.7622.3222.190.22%260,910
Mar 23, 202621.0322.7621.0322.2722.143.87%306,177
Mar 20, 202622.2422.2421.1121.4421.31-3.25%411,163
Mar 19, 202622.0722.5621.6822.1622.03-6.02%348,295
Mar 18, 202624.1924.2123.2523.5823.44-5.11%203,288
Mar 17, 202625.5026.4024.8524.8524.70-2.74%150,922
Mar 16, 202625.0826.2825.0725.5525.401.27%191,822
Mar 13, 202625.8726.4025.0025.2325.08-3.00%256,044
Mar 12, 202625.8326.6625.4526.0125.86-0.88%310,595
Mar 11, 202626.0426.4025.0026.2426.080.54%228,445
Mar 10, 202626.7127.0626.0126.1025.94-0.84%201,474
Mar 9, 202625.8426.8124.5126.3226.161.31%337,515
Mar 6, 202625.9927.1925.7525.9825.83-4.49%294,622
Mar 5, 202628.9028.9026.9027.2027.04-7.17%224,201
Mar 4, 202630.2830.3929.0929.3029.13-1.64%142,952
Mar 3, 202630.1130.3028.2529.7929.61-6.53%517,985
Mar 2, 202632.6132.6130.8931.8731.680.41%175,270
Feb 27, 202632.5133.0031.4831.7431.55-2.61%196,260
Feb 26, 202631.0032.6930.4032.5932.404.15%202,983
Feb 25, 202631.1331.7830.3331.2931.101.82%180,970
Feb 24, 202630.6031.0029.5930.7330.55-0.16%278,820
Feb 23, 202630.9231.7030.5530.7830.601.85%255,828
Feb 20, 202629.0330.5128.7630.2230.045.63%258,753
Feb 19, 202628.1329.2027.6628.6128.441.06%250,490
Feb 18, 202628.7429.0928.0128.3128.140.71%132,818
Feb 17, 202629.1029.1027.6128.1127.94-6.30%372,286
Feb 13, 202628.5830.1428.5830.0029.828.30%302,620
Feb 12, 202629.8829.9927.6127.7027.54-8.85%675,383
Feb 11, 202630.2331.0029.0930.3930.212.67%298,923
Feb 10, 202629.1730.4228.7029.6029.42-0.94%405,540
Feb 9, 202629.3130.4528.6929.8829.704.99%496,347
Feb 6, 202627.5928.9627.4428.4628.297.27%281,466
Feb 5, 202627.2928.3726.4026.5326.37-7.01%407,186
Feb 4, 202630.4930.4927.8128.5328.36-3.55%306,131
Feb 3, 202629.2230.1628.7229.5829.405.27%398,376