Skip to main content
Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
25.98
-1.22 (-4.49%)
At close: Mar 6, 2026, 4:00 PM EST
26.31
+0.33 (1.27%)
After-hours: Mar 6, 2026, 8:00 PM EST

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.9927.1925.7525.9825.98-4.49%294,178
Mar 5, 202628.9028.9026.9027.2027.20-7.17%223,539
Mar 4, 202630.2830.3929.0929.3029.30-1.64%140,554
Mar 3, 202630.1130.3028.2529.7929.79-6.53%516,451
Mar 2, 202632.6132.6130.8931.8731.870.41%173,039
Feb 27, 202632.5133.0031.4831.7431.74-2.61%194,949
Feb 26, 202631.0032.6930.4032.5932.594.15%201,675
Feb 25, 202631.1331.7830.3331.2931.291.82%180,189
Feb 24, 202630.6031.0029.5930.7330.73-0.16%272,421
Feb 23, 202630.9231.7030.5530.7830.781.85%248,755
Feb 20, 202629.0330.5128.7630.2230.225.63%258,501
Feb 19, 202628.1329.2027.6628.6128.611.06%245,194
Feb 18, 202628.7429.0928.0128.3128.310.71%132,803
Feb 17, 202629.1029.1027.6128.1128.11-6.30%371,974
Feb 13, 202628.5830.1428.5830.0030.008.30%284,287
Feb 12, 202629.8829.9927.6127.7027.70-8.85%660,209
Feb 11, 202630.2331.0029.0930.3930.392.67%298,921
Feb 10, 202629.1730.4228.7029.6029.60-0.94%405,253
Feb 9, 202629.3130.4528.6929.8829.884.99%495,714
Feb 6, 202627.5928.9627.4428.4628.467.27%281,344
Feb 5, 202627.2928.3726.4026.5326.53-7.01%388,972
Feb 4, 202630.4930.4927.8128.5328.53-3.55%296,889
Feb 3, 202629.2230.1628.7229.5829.585.27%389,200
Feb 2, 202627.1028.2627.1028.1028.102.41%469,743
Jan 30, 202629.2330.0627.0627.4427.44-10.76%583,974
Jan 29, 202632.8932.8930.2130.7530.75-4.89%406,499
Jan 28, 202630.9532.5330.8532.3332.334.36%641,308
Jan 27, 202630.1431.3029.0130.9830.98-1.87%616,270
Jan 26, 202632.0032.5530.6431.5731.570.54%884,568
Jan 23, 202630.2131.6929.3231.4031.406.05%596,678
Jan 22, 202628.7730.5528.6029.6129.611.68%687,222
Jan 21, 202627.7729.4727.4029.1229.125.89%852,823
Jan 20, 202628.6229.9027.2027.5027.501.03%1,430,329
Jan 16, 202627.0127.4025.9327.2227.221.08%1,052,713
Jan 15, 202626.7027.2525.5026.9326.93-16.91%3,754,045
Jan 14, 202633.1634.0031.3632.4132.41-1.34%279,010
Jan 13, 202633.7033.7032.3732.8532.850.67%250,094
Jan 12, 202630.0032.9929.9632.6332.6311.82%432,058
Jan 9, 202628.9229.9028.9229.1829.180.07%145,677
Jan 8, 202627.6829.4327.6829.1629.161.39%196,285
Jan 7, 202628.2628.8927.5628.7628.760.07%185,394
Jan 6, 202627.5028.8927.5028.7428.745.82%239,050
Jan 5, 202626.9728.1126.9127.1627.163.15%219,605
Jan 2, 202626.7527.6425.6826.3326.330.61%134,866
Dec 31, 202526.4627.3226.1526.1726.17-2.13%119,486
Dec 30, 202526.7227.4126.4026.7426.742.33%210,543
Dec 29, 202526.4726.7525.8226.1326.13-6.28%162,901
Dec 26, 202527.4328.2626.8127.8827.882.92%178,817
Dec 24, 202527.1227.3026.2027.0927.09-0.29%91,964
Dec 23, 202526.6527.4526.5327.1727.172.26%155,795
Dec 22, 202527.4027.9426.4626.5726.57-1.15%243,853
Dec 19, 202524.9327.2724.9026.8826.8812.19%437,658
Dec 18, 202524.4224.8423.8823.9623.96-2.28%154,456
Dec 17, 202524.1024.9423.9724.5224.521.78%213,027
Dec 16, 202523.4724.1722.9924.0924.091.56%278,471
Dec 15, 202525.6625.6623.2123.7223.72-7.16%327,364
Dec 12, 202525.1026.3525.1025.5525.55-0.12%368,040
Dec 11, 202524.4825.9624.4025.5825.584.54%229,097
Dec 10, 202524.6224.6623.8624.4724.47-0.97%188,002
Dec 9, 202523.9124.8923.9124.7124.712.36%136,903
Dec 8, 202524.4824.6423.6024.1424.14-0.12%185,588
Dec 5, 202525.1925.2023.8024.1724.17-3.93%226,331
Dec 4, 202524.4225.2224.3925.1625.160.92%157,702
Dec 3, 202523.8125.0423.2224.9324.932.89%473,247
Dec 2, 202526.2026.4223.8624.2324.23-8.12%484,118
Dec 1, 202529.5929.7526.3526.3726.37-14.41%443,057
Nov 28, 202530.6331.3130.2030.8130.810.72%86,052
Nov 26, 202529.2130.6429.1530.5930.595.74%188,547
Nov 25, 202527.8629.2427.8628.9328.932.59%200,710
Nov 24, 202527.0028.4627.0028.2028.204.48%126,133
Nov 21, 202526.6727.5626.5626.9926.99-0.48%143,200
Nov 20, 202528.6529.1226.9327.1226.98-3.90%230,411
Nov 19, 202528.9729.6928.1928.2228.07-0.21%117,651
Nov 18, 202528.4529.4127.9628.2828.13-2.11%209,976
Nov 17, 202527.7429.3927.3728.8928.742.52%352,843
Nov 14, 202527.3328.6927.0028.1828.03-2.05%207,998
Nov 13, 202528.7929.2128.2528.7728.62-1.17%263,550
Nov 12, 202528.6529.7228.1229.1128.962.79%271,394
Nov 11, 202529.1329.1327.9928.3228.17-1.36%369,713
Nov 10, 202528.4429.4627.5528.7128.565.05%374,472
Nov 7, 202526.5027.5226.5027.3327.193.13%244,255
Nov 6, 202526.5027.8626.3926.5026.36-0.23%231,807
Nov 5, 202527.0027.7726.3626.5626.42-2.06%297,661
Nov 4, 202527.7328.2027.0027.1226.98-4.07%154,737
Nov 3, 202528.6129.0027.7728.2728.120.53%397,006
Oct 31, 202528.5028.8027.5128.1227.97-2.93%360,306
Oct 30, 202528.7929.8028.5628.9728.82-0.21%304,580
Oct 29, 202530.6031.2028.7829.0328.88-4.13%341,338
Oct 28, 202528.0730.5728.0730.2830.121.75%329,289
Oct 27, 202530.7731.7029.3629.7629.61-6.18%424,140
Oct 24, 202532.4032.7131.4031.7231.56-2.04%218,952
Oct 23, 202532.0033.3032.0032.3832.21-0.58%180,821
Oct 22, 202530.6132.7330.5332.5732.400.56%389,852
Oct 21, 202533.8033.9231.6632.3932.22-10.60%394,182
Oct 20, 202534.9036.3634.1036.2336.046.28%225,338
Oct 17, 202537.2337.2333.5934.0933.91-8.53%315,824
Oct 16, 202538.0538.7537.0037.2737.08-1.19%304,014
Oct 15, 202537.7038.4436.7637.7237.530.88%239,871
Oct 14, 202534.6737.7034.5337.3937.206.40%318,182
Oct 13, 202534.6836.2033.8235.1434.961.47%389,965