Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
24.01
+0.65 (2.81%)
May 8, 2026, 2:28 PM EDT - Market open
CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 23.56 | 24.33 | 23.44 | 24.00 | - | 2.78% | 41,273 |
| May 7, 2026 | 23.10 | 24.58 | 23.10 | 23.35 | 23.35 | 2.55% | 180,930 |
| May 6, 2026 | 23.09 | 23.94 | 22.64 | 22.77 | 22.77 | 2.94% | 126,534 |
| May 5, 2026 | 21.80 | 22.38 | 21.50 | 22.12 | 22.12 | 3.80% | 142,315 |
| May 4, 2026 | 22.41 | 22.85 | 21.22 | 21.31 | 21.31 | -5.79% | 204,628 |
| May 1, 2026 | 23.00 | 23.20 | 22.51 | 22.62 | 22.62 | -1.22% | 97,504 |
| Apr 30, 2026 | 22.89 | 23.25 | 22.26 | 22.90 | 22.90 | 1.37% | 139,335 |
| Apr 29, 2026 | 22.74 | 22.86 | 22.21 | 22.59 | 22.59 | -1.14% | 240,171 |
| Apr 28, 2026 | 23.79 | 24.01 | 22.83 | 22.85 | 22.85 | -6.08% | 201,514 |
| Apr 27, 2026 | 25.03 | 25.26 | 24.33 | 24.33 | 24.33 | -3.68% | 100,930 |
| Apr 24, 2026 | 24.58 | 25.33 | 24.00 | 25.26 | 25.26 | 2.68% | 125,461 |
| Apr 23, 2026 | 24.30 | 25.00 | 24.00 | 24.60 | 24.60 | -0.28% | 97,940 |
| Apr 22, 2026 | 24.81 | 25.50 | 24.62 | 24.67 | 24.67 | 1.31% | 94,378 |
| Apr 21, 2026 | 26.00 | 26.46 | 24.35 | 24.35 | 24.35 | -6.85% | 134,565 |
| Apr 20, 2026 | 25.76 | 26.35 | 25.65 | 26.14 | 26.14 | -0.19% | 160,802 |
| Apr 17, 2026 | 26.10 | 26.98 | 26.00 | 26.19 | 26.19 | 2.83% | 153,975 |
| Apr 16, 2026 | 25.01 | 25.86 | 25.01 | 25.47 | 25.47 | 1.60% | 86,966 |
| Apr 15, 2026 | 25.57 | 25.90 | 24.88 | 25.07 | 25.07 | -2.79% | 82,817 |
| Apr 14, 2026 | 25.51 | 26.26 | 25.34 | 25.79 | 25.79 | 1.62% | 102,256 |
| Apr 13, 2026 | 25.00 | 25.50 | 24.83 | 25.38 | 25.38 | 0.16% | 102,475 |
| Apr 10, 2026 | 25.03 | 25.67 | 25.03 | 25.34 | 25.34 | 1.81% | 118,820 |
| Apr 9, 2026 | 24.47 | 25.10 | 24.03 | 24.89 | 24.89 | 1.26% | 115,552 |
| Apr 8, 2026 | 25.32 | 25.74 | 24.00 | 24.58 | 24.58 | 2.54% | 176,285 |
| Apr 7, 2026 | 23.97 | 24.11 | 23.05 | 23.97 | 23.97 | 0.17% | 166,436 |
| Apr 6, 2026 | 23.50 | 24.20 | 23.15 | 23.93 | 23.93 | 1.10% | 165,603 |
| Apr 2, 2026 | 22.27 | 23.78 | 22.21 | 23.67 | 23.67 | 0.59% | 112,825 |
| Apr 1, 2026 | 23.46 | 24.19 | 23.12 | 23.53 | 23.39 | 4.16% | 215,816 |
| Mar 31, 2026 | 22.43 | 23.00 | 22.17 | 22.59 | 22.46 | 2.50% | 218,346 |
| Mar 30, 2026 | 22.60 | 23.49 | 21.60 | 22.04 | 21.91 | -1.03% | 217,768 |
| Mar 27, 2026 | 21.79 | 22.51 | 21.19 | 22.27 | 22.14 | 3.25% | 215,954 |
| Mar 26, 2026 | 21.85 | 22.87 | 21.49 | 21.57 | 21.44 | -5.15% | 252,132 |
| Mar 25, 2026 | 23.30 | 23.63 | 22.60 | 22.74 | 22.60 | 1.88% | 306,428 |
| Mar 24, 2026 | 22.45 | 23.21 | 21.76 | 22.32 | 22.19 | 0.22% | 260,910 |
| Mar 23, 2026 | 21.03 | 22.76 | 21.03 | 22.27 | 22.14 | 3.87% | 306,177 |
| Mar 20, 2026 | 22.24 | 22.24 | 21.11 | 21.44 | 21.31 | -3.25% | 411,163 |
| Mar 19, 2026 | 22.07 | 22.56 | 21.68 | 22.16 | 22.03 | -6.02% | 348,295 |
| Mar 18, 2026 | 24.19 | 24.21 | 23.25 | 23.58 | 23.44 | -5.11% | 203,288 |
| Mar 17, 2026 | 25.50 | 26.40 | 24.85 | 24.85 | 24.70 | -2.74% | 150,922 |
| Mar 16, 2026 | 25.08 | 26.28 | 25.07 | 25.55 | 25.40 | 1.27% | 191,822 |
| Mar 13, 2026 | 25.87 | 26.40 | 25.00 | 25.23 | 25.08 | -3.00% | 256,044 |
| Mar 12, 2026 | 25.83 | 26.66 | 25.45 | 26.01 | 25.86 | -0.88% | 310,595 |
| Mar 11, 2026 | 26.04 | 26.40 | 25.00 | 26.24 | 26.08 | 0.54% | 228,445 |
| Mar 10, 2026 | 26.71 | 27.06 | 26.01 | 26.10 | 25.94 | -0.84% | 201,474 |
| Mar 9, 2026 | 25.84 | 26.81 | 24.51 | 26.32 | 26.16 | 1.31% | 337,515 |
| Mar 6, 2026 | 25.99 | 27.19 | 25.75 | 25.98 | 25.83 | -4.49% | 294,622 |
| Mar 5, 2026 | 28.90 | 28.90 | 26.90 | 27.20 | 27.04 | -7.17% | 224,201 |
| Mar 4, 2026 | 30.28 | 30.39 | 29.09 | 29.30 | 29.13 | -1.64% | 142,952 |
| Mar 3, 2026 | 30.11 | 30.30 | 28.25 | 29.79 | 29.61 | -6.53% | 517,985 |
| Mar 2, 2026 | 32.61 | 32.61 | 30.89 | 31.87 | 31.68 | 0.41% | 175,270 |
| Feb 27, 2026 | 32.51 | 33.00 | 31.48 | 31.74 | 31.55 | -2.61% | 196,260 |