Skip to main content
Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
24.17
-0.99 (-3.93%)
Dec 5, 2025, 4:00 PM EST - Market closed

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1925.2023.8024.1724.17-3.93%226,113
Dec 4, 202524.4225.2224.3925.1625.160.92%157,702
Dec 3, 202523.8125.0423.2224.9324.932.89%472,947
Dec 2, 202526.2026.4223.8624.2324.23-8.12%484,018
Dec 1, 202529.5929.7526.3526.3726.37-14.41%440,833
Nov 28, 202530.6331.3130.2030.8130.810.72%86,032
Nov 26, 202529.2130.6429.1530.5930.595.74%188,343
Nov 25, 202527.8629.2427.8628.9328.932.59%162,575
Nov 24, 202527.0028.4627.0028.2028.204.48%126,133
Nov 21, 202526.6727.5626.5626.9926.99-0.48%130,067
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
Oct 10, 202535.2536.1434.1334.6334.45-0.46%290,274
Oct 9, 202537.9137.9133.0034.7934.61-7.50%453,979
Oct 8, 202536.6138.0036.6137.6137.422.90%214,281
Oct 7, 202537.8038.2336.2536.5536.36-2.51%203,312
Oct 6, 202537.5538.7537.3037.4937.301.60%348,536
Oct 3, 202536.7137.1736.2936.9036.711.65%196,870
Oct 2, 202537.9538.3934.6436.3036.11-2.73%311,444
Oct 1, 202536.8337.7236.5037.3237.133.07%237,419
Sep 30, 202535.9136.9035.4436.2136.02-0.90%337,327
Sep 29, 202537.2537.7336.0236.5436.35-0.16%285,044
Sep 26, 202534.3036.8234.1436.6036.417.90%371,130
Sep 25, 202533.6933.9933.1433.9233.740.74%182,290
Sep 24, 202534.7434.8033.2133.6733.50-2.77%242,148
Sep 23, 202534.4735.2934.1034.6334.451.29%273,790
Sep 22, 202533.9634.5033.5034.1934.012.61%245,242
Sep 19, 202532.0934.2432.0933.3233.154.71%537,100
Sep 18, 202531.1932.0030.7531.8231.66-0.19%252,777
Sep 17, 202530.2032.4530.0131.8831.722.02%248,420
Sep 16, 202532.0832.0831.0831.2531.09-3.04%245,418
Sep 15, 202532.9033.2231.6432.2332.06-2.72%326,176
Sep 12, 202532.9633.5032.4433.1332.961.01%489,807
Sep 11, 202531.5432.8231.0932.8032.635.94%348,960
Sep 10, 202529.6731.1329.6730.9630.804.10%233,264
Sep 9, 202531.1331.2329.5029.7429.59-2.07%423,698
Sep 8, 202529.2130.6428.7930.3730.216.90%908,025
Sep 5, 202527.7128.5426.7028.4128.263.84%366,812
Sep 4, 202527.1527.9926.2627.3627.222.36%383,730
Sep 3, 202526.8027.1926.2726.7326.591.29%285,662
Sep 2, 202525.4826.5824.9526.3926.253.17%207,090
Aug 29, 202524.5525.6324.5525.5825.452.81%165,655
Aug 28, 202524.8625.4024.6424.8824.751.63%132,633
Aug 27, 202525.0825.0824.2624.4824.35-3.36%80,320
Aug 26, 202524.1625.6824.1525.3325.203.90%226,228
Aug 25, 202525.6025.6024.3224.3824.25-4.91%203,523
Aug 22, 202524.5526.0624.0125.6425.511.50%258,660
Aug 21, 202523.9525.4223.7625.2624.992.85%194,639
Aug 20, 202523.4024.6623.2224.5624.306.14%132,266
Aug 19, 202524.6825.3623.0923.1422.89-5.86%174,388
Aug 18, 202523.3525.0523.2324.5824.326.50%262,444
Aug 15, 202522.7623.0822.3923.0822.831.54%138,077
Aug 14, 202524.1324.1922.5622.7322.49-5.80%160,939
Aug 13, 202522.6524.2821.9324.1323.877.05%302,192
Aug 12, 202521.7222.6221.3322.5422.305.47%148,223
Aug 11, 202523.4323.4320.1921.3721.14-8.52%293,131
Aug 8, 202522.9523.5822.7123.3623.112.68%247,220
Aug 7, 202522.8223.2522.5422.7522.511.52%164,389
Aug 6, 202521.7822.6021.6922.4122.172.99%139,514
Aug 5, 202521.2021.9021.0821.7621.533.32%126,722
Aug 4, 202520.0921.1220.0021.0620.845.94%100,434
Aug 1, 202520.2020.4419.6519.8819.670.96%121,467
Jul 31, 202518.9419.7718.6319.6919.482.02%185,932
Jul 30, 202520.0220.4119.1719.3019.09-6.81%198,588
Jul 29, 202521.0321.0720.4020.7120.49-1.33%147,765
Jul 28, 202521.4121.6020.6420.9920.77-2.87%148,520
Jul 25, 202522.1522.4321.1621.6121.38-0.87%148,298
Jul 24, 202523.3323.5721.4721.8021.57-8.21%283,573
Jul 23, 202524.2024.4923.2023.7523.503.94%208,089
Jul 22, 202522.1623.1321.6022.8522.614.34%210,921
Jul 21, 202520.5722.1220.5721.9021.677.78%208,750
Jul 18, 202520.8820.9220.2620.3220.10-1.93%86,490
Jul 17, 202521.2021.2020.5620.7220.50-1.10%101,420