Skip to main content
logo
Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
18.91
+0.25 (1.34%)
Jul 27, 2026, 4:00 PM EDT - Market closed

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202619.0019.1918.3318.9118.911.34%143,292
Jul 24, 202618.5619.0818.4018.6618.660.70%137,546
Jul 23, 202618.0318.6417.9418.5318.53-0.48%165,897
Jul 22, 202618.4518.9418.4518.6218.621.97%257,532
Jul 21, 202617.1018.3417.1018.2618.268.76%265,945
Jul 20, 202617.3517.7016.7016.7916.79-1.12%244,416
Jul 17, 202616.9317.3716.8116.9816.98-0.82%165,791
Jul 16, 202617.0717.3216.8017.1217.12-1.27%290,671
Jul 15, 202617.0417.4817.0017.3417.341.70%198,897
Jul 14, 202617.6818.0817.0217.0517.05-1.62%279,535
Jul 13, 202615.9017.6715.8517.3317.33-2.42%596,712
Jul 10, 202618.7218.8117.6217.7617.76-6.53%532,714
Jul 9, 202618.4919.0618.4019.0019.003.94%279,092
Jul 8, 202618.5018.9018.1218.2818.28-3.33%319,630
Jul 7, 202619.2119.4118.6218.9118.91-2.12%243,119
Jul 6, 202620.2320.3819.1519.3219.32-3.83%231,365
Jul 2, 202619.6220.4519.6220.0920.094.36%193,135
Jul 1, 202619.0719.7819.0719.2519.250.79%144,071
Jun 30, 202619.4819.5018.9919.1019.10-1.70%110,873
Jun 29, 202619.9919.9919.1519.4319.43-1.92%181,910
Jun 26, 202619.4620.2119.4619.8119.811.64%519,893
Jun 25, 202619.9919.9919.2019.4919.49-0.51%179,715
Jun 24, 202619.8120.1119.5119.5919.59-3.02%516,173
Jun 23, 202619.9620.5619.6720.2020.20-1.99%384,102
Jun 22, 202620.4820.7520.1320.6120.61-1.20%180,113
Jun 18, 202620.9121.1320.2920.8620.861.66%423,708
Jun 17, 202621.0921.8020.4320.5220.52-4.16%367,810
Jun 16, 202621.1921.5920.9421.4121.412.05%150,322
Jun 15, 202621.3521.7520.9420.9820.983.96%387,844
Jun 12, 202619.7120.3119.5320.1820.183.65%190,650
Jun 11, 202618.7519.6018.6219.4719.473.84%229,239
Jun 10, 202618.6919.0918.4518.7518.75-1.32%328,052
Jun 9, 202619.8720.2418.9219.0019.00-3.50%387,678
Jun 8, 202620.0020.6119.5919.6919.69-1.30%178,423
Jun 5, 202620.9420.9919.9119.9519.95-6.34%217,417
Jun 4, 202621.0121.6920.8821.3021.302.16%122,546
Jun 3, 202621.1621.4220.6820.8520.85-2.66%244,045
Jun 2, 202622.0022.3221.2121.4221.42-3.99%291,960
Jun 1, 202623.2523.5522.2022.3122.31-6.10%324,923
May 29, 202623.6424.1923.1923.7623.760.21%119,214
May 28, 202623.0224.0822.6423.7123.712.60%246,337
May 27, 202623.0623.6323.0323.1123.11-2.24%158,877
May 26, 202623.0923.7222.8523.6423.643.68%166,730
May 22, 202622.8723.6922.2622.8022.80-0.65%175,056
May 21, 202622.5623.2022.2523.0922.950.57%175,630
May 20, 202623.0623.6022.6322.9622.82-0.69%219,859
May 19, 202623.3323.6522.8023.1222.98-2.41%184,794
May 18, 202623.4324.3523.3323.6923.552.82%255,178
May 15, 202624.0724.0722.5023.0422.90-3.68%280,075
May 14, 202624.8824.8823.5023.9223.77-3.35%163,970