Skip to main content
logo
Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
25.70
+0.34 (1.34%)
At close: Sep 11, 2026, 4:00 PM EDT
25.83
+0.13 (0.51%)
After-hours: Sep 11, 2026, 8:00 PM EDT

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 202626.3226.4025.3226.3226.322.77%183,034
Sep 2, 202625.2825.8725.2825.6125.612.15%176,688
Sep 1, 202624.6025.9924.5425.0725.07-0.95%168,694
Aug 31, 202625.4225.5624.8725.3125.31-1.25%152,781
Aug 28, 202625.7026.2525.0725.6325.630.47%161,742
Aug 27, 202624.9525.6024.7425.5125.512.45%149,212
Aug 26, 202624.9125.0324.5424.9024.90-1.54%217,358
Aug 25, 202624.7525.3724.5825.2925.291.16%177,332
Aug 24, 202625.1525.2424.6025.0025.000.93%162,408
Aug 21, 202625.3725.3924.5524.7724.77-225,652
Aug 20, 202624.1525.1824.1524.9124.772.30%204,775
Aug 19, 202624.0024.8323.9424.3524.215.55%245,160
Aug 18, 202624.2524.3022.8423.0722.94-1.62%277,857
Aug 17, 202623.1724.0623.0023.4523.324.36%259,653
Aug 14, 202622.7523.2622.4022.4722.34-1.19%137,567
Aug 13, 202622.8523.1322.2022.7422.61-0.44%239,194
Aug 12, 202623.0923.7322.8122.8422.71-0.31%194,165
Aug 11, 202622.6123.0022.2022.9122.780.79%220,934
Aug 10, 202622.0022.9021.9822.7322.604.51%285,595
Aug 7, 202621.2621.8021.2521.7521.637.04%191,734
Aug 6, 202620.4820.7920.1820.3220.21-1.79%112,938
Aug 5, 202620.3120.7319.9620.6920.576.93%308,727
Aug 4, 202619.0719.6919.0719.3519.242.82%189,671
Aug 3, 202618.3118.8718.2518.8218.712.34%131,305
Jul 31, 202618.5518.6618.0918.3918.29-2.54%175,736
Jul 30, 202618.4918.9218.0118.8718.763.68%136,575
Jul 29, 202618.5918.5917.9918.2018.10-2.52%156,363
Jul 28, 202618.6418.9018.2818.6718.57-1.27%157,710
Jul 27, 202619.0019.1918.3318.9118.801.34%143,361
Jul 24, 202618.5619.0818.4018.6618.560.70%137,682
Jul 23, 202618.0318.6417.9418.5318.43-0.48%165,909
Jul 22, 202618.4518.9418.4518.6218.521.97%259,945
Jul 21, 202617.1018.3417.1018.2618.168.76%265,971
Jul 20, 202617.3517.7016.7016.7916.70-1.12%244,423
Jul 17, 202616.9317.3716.8116.9816.88-0.82%165,951
Jul 16, 202617.0717.3216.8017.1217.02-1.27%290,873
Jul 15, 202617.0417.4817.0017.3417.241.70%198,949
Jul 14, 202617.6818.0817.0217.0516.95-1.62%279,891
Jul 13, 202615.9017.6715.8517.3317.23-2.42%597,970
Jul 10, 202618.7218.8117.6217.7617.66-6.53%540,763
Jul 9, 202618.4919.0618.4019.0018.893.94%279,110
Jul 8, 202618.5018.9018.1218.2818.18-3.33%319,645
Jul 7, 202619.2119.4118.6218.9118.80-2.12%243,169
Jul 6, 202620.2320.3819.1519.3219.21-3.83%237,285
Jul 2, 202619.6220.4519.6220.0919.984.36%196,383