Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
24.77
0.00 (0.00%)
At close: Aug 21, 2026, 4:00 PM EDT
25.00
+0.23 (0.93%)
Pre-market: Aug 24, 2026, 7:51 AM EDT
CMCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 25.37 | 25.39 | 24.55 | 24.77 | 24.77 | - | 225,652 |
| Aug 20, 2026 | 24.15 | 25.18 | 24.15 | 24.91 | 24.77 | 2.30% | 204,775 |
| Aug 19, 2026 | 24.00 | 24.83 | 23.94 | 24.35 | 24.21 | 5.55% | 245,160 |
| Aug 18, 2026 | 24.25 | 24.30 | 22.84 | 23.07 | 22.94 | -1.62% | 277,857 |
| Aug 17, 2026 | 23.17 | 24.06 | 23.00 | 23.45 | 23.32 | 4.36% | 259,653 |
| Aug 14, 2026 | 22.75 | 23.26 | 22.40 | 22.47 | 22.34 | -1.19% | 137,567 |
| Aug 13, 2026 | 22.85 | 23.13 | 22.20 | 22.74 | 22.61 | -0.44% | 239,194 |
| Aug 12, 2026 | 23.09 | 23.73 | 22.81 | 22.84 | 22.71 | -0.31% | 194,165 |
| Aug 11, 2026 | 22.61 | 23.00 | 22.20 | 22.91 | 22.78 | 0.79% | 220,934 |
| Aug 10, 2026 | 22.00 | 22.90 | 21.98 | 22.73 | 22.60 | 4.51% | 285,595 |
| Aug 7, 2026 | 21.26 | 21.80 | 21.25 | 21.75 | 21.63 | 7.04% | 191,734 |
| Aug 6, 2026 | 20.48 | 20.79 | 20.18 | 20.32 | 20.21 | -1.79% | 112,938 |
| Aug 5, 2026 | 20.31 | 20.73 | 19.96 | 20.69 | 20.57 | 6.93% | 308,727 |
| Aug 4, 2026 | 19.07 | 19.69 | 19.07 | 19.35 | 19.24 | 2.82% | 189,671 |
| Aug 3, 2026 | 18.31 | 18.87 | 18.25 | 18.82 | 18.71 | 2.34% | 131,305 |
| Jul 31, 2026 | 18.55 | 18.66 | 18.09 | 18.39 | 18.29 | -2.54% | 175,736 |
| Jul 30, 2026 | 18.49 | 18.92 | 18.01 | 18.87 | 18.76 | 3.68% | 136,575 |
| Jul 29, 2026 | 18.59 | 18.59 | 17.99 | 18.20 | 18.10 | -2.52% | 156,363 |
| Jul 28, 2026 | 18.64 | 18.90 | 18.28 | 18.67 | 18.57 | -1.27% | 157,710 |
| Jul 27, 2026 | 19.00 | 19.19 | 18.33 | 18.91 | 18.80 | 1.34% | 143,361 |
| Jul 24, 2026 | 18.56 | 19.08 | 18.40 | 18.66 | 18.56 | 0.70% | 137,682 |
| Jul 23, 2026 | 18.03 | 18.64 | 17.94 | 18.53 | 18.43 | -0.48% | 165,909 |
| Jul 22, 2026 | 18.45 | 18.94 | 18.45 | 18.62 | 18.52 | 1.97% | 259,945 |
| Jul 21, 2026 | 17.10 | 18.34 | 17.10 | 18.26 | 18.16 | 8.76% | 265,971 |
| Jul 20, 2026 | 17.35 | 17.70 | 16.70 | 16.79 | 16.70 | -1.12% | 244,423 |
| Jul 17, 2026 | 16.93 | 17.37 | 16.81 | 16.98 | 16.88 | -0.82% | 165,951 |
| Jul 16, 2026 | 17.07 | 17.32 | 16.80 | 17.12 | 17.02 | -1.27% | 290,873 |
| Jul 15, 2026 | 17.04 | 17.48 | 17.00 | 17.34 | 17.24 | 1.70% | 198,949 |
| Jul 14, 2026 | 17.68 | 18.08 | 17.02 | 17.05 | 16.95 | -1.62% | 279,891 |
| Jul 13, 2026 | 15.90 | 17.67 | 15.85 | 17.33 | 17.23 | -2.42% | 597,970 |
| Jul 10, 2026 | 18.72 | 18.81 | 17.62 | 17.76 | 17.66 | -6.53% | 540,763 |
| Jul 9, 2026 | 18.49 | 19.06 | 18.40 | 19.00 | 18.89 | 3.94% | 279,110 |
| Jul 8, 2026 | 18.50 | 18.90 | 18.12 | 18.28 | 18.18 | -3.33% | 319,645 |
| Jul 7, 2026 | 19.21 | 19.41 | 18.62 | 18.91 | 18.80 | -2.12% | 243,169 |
| Jul 6, 2026 | 20.23 | 20.38 | 19.15 | 19.32 | 19.21 | -3.83% | 237,285 |
| Jul 2, 2026 | 19.62 | 20.45 | 19.62 | 20.09 | 19.98 | 4.36% | 196,383 |
| Jul 1, 2026 | 19.07 | 19.78 | 19.07 | 19.25 | 19.14 | 0.79% | 144,165 |
| Jun 30, 2026 | 19.48 | 19.50 | 18.99 | 19.10 | 18.99 | -1.70% | 113,279 |
| Jun 29, 2026 | 19.99 | 19.99 | 19.15 | 19.43 | 19.32 | -1.92% | 182,234 |
| Jun 26, 2026 | 19.46 | 20.21 | 19.46 | 19.81 | 19.70 | 1.64% | 534,778 |
| Jun 25, 2026 | 19.99 | 19.99 | 19.20 | 19.49 | 19.38 | -0.51% | 179,985 |
| Jun 24, 2026 | 19.81 | 20.11 | 19.51 | 19.59 | 19.48 | -3.02% | 516,398 |
| Jun 23, 2026 | 19.96 | 20.56 | 19.67 | 20.20 | 20.09 | -1.99% | 384,107 |
| Jun 22, 2026 | 20.48 | 20.75 | 20.13 | 20.61 | 20.49 | -1.20% | 181,012 |
| Jun 18, 2026 | 20.91 | 21.13 | 20.29 | 20.86 | 20.74 | 1.66% | 424,454 |
| Jun 17, 2026 | 21.09 | 21.80 | 20.43 | 20.52 | 20.40 | -4.16% | 368,280 |
| Jun 16, 2026 | 21.19 | 21.59 | 20.94 | 21.41 | 21.29 | 2.05% | 150,437 |
| Jun 15, 2026 | 21.35 | 21.75 | 20.94 | 20.98 | 20.86 | 3.96% | 391,044 |
| Jun 12, 2026 | 19.71 | 20.31 | 19.53 | 20.18 | 20.07 | 3.65% | 192,561 |
| Jun 11, 2026 | 18.75 | 19.60 | 18.62 | 19.47 | 19.36 | 3.84% | 229,826 |