Skip to main content
Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
20.97
+0.81 (4.02%)
Nov 13, 2026, 4:00 PM EST - Market closed

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202620.6821.0420.5520.9720.974.02%157,981
Nov 12, 202618.6120.2818.5520.1620.160.80%216,503
Nov 11, 202621.0021.0020.0020.0020.00-4.53%105,349
Nov 10, 202621.1321.6820.5620.9520.95-4.43%136,526
Nov 9, 202622.0022.2721.6321.9221.922.91%139,840
Nov 6, 202620.7521.7620.7521.3021.300.33%190,952
Nov 5, 202621.1921.7720.4021.2321.233.01%169,860
Nov 4, 202620.1320.8620.1320.6120.618.36%158,136
Nov 3, 202620.0720.1218.8719.0219.02-4.95%171,151
Nov 2, 202620.6221.0319.9720.0120.01-1.19%115,917
Oct 30, 202620.6920.7919.8720.2520.25-5.37%149,714
Oct 29, 202621.3321.7721.0121.4021.40-1.70%113,192
Oct 28, 202621.7821.7821.1221.7721.77-0.18%119,272
Oct 27, 202621.3321.9221.2221.8121.812.06%140,268
Oct 26, 202621.2821.5920.9021.3721.370.52%136,743
Oct 23, 202621.6421.8621.1221.2621.26-2.74%168,441
Oct 22, 202622.6022.8521.5521.8621.86-4.08%268,878
Oct 21, 202623.4423.4422.6022.7922.79-1.81%281,423
Oct 20, 202623.3024.0822.8223.2123.21-0.85%233,513
Oct 19, 202623.5123.6623.3023.4123.41-0.55%171,406
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