Skip to main content
Caledonia Mining Corporation Plc (CMCL)
NYSEAMERICAN: CMCL · Real-Time Price · USD
22.85
-1.48 (-6.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.7924.0122.8322.8522.85-6.08%201,514
Apr 27, 202625.0325.2624.3324.3324.33-3.68%100,930
Apr 24, 202624.5825.3324.0025.2625.262.68%125,461
Apr 23, 202624.3025.0024.0024.6024.60-0.28%97,940
Apr 22, 202624.8125.5024.6224.6724.671.31%94,378
Apr 21, 202626.0026.4624.3524.3524.35-6.85%134,565
Apr 20, 202625.7626.3525.6526.1426.14-0.19%160,802
Apr 17, 202626.1026.9826.0026.1926.192.83%153,975
Apr 16, 202625.0125.8625.0125.4725.471.60%86,966
Apr 15, 202625.5725.9024.8825.0725.07-2.79%82,817
Apr 14, 202625.5126.2625.3425.7925.791.62%102,256
Apr 13, 202625.0025.5024.8325.3825.380.16%102,475
Apr 10, 202625.0325.6725.0325.3425.341.81%118,820
Apr 9, 202624.4725.1024.0324.8924.891.26%115,552
Apr 8, 202625.3225.7424.0024.5824.582.54%176,285
Apr 7, 202623.9724.1123.0523.9723.970.17%166,436
Apr 6, 202623.5024.2023.1523.9323.931.10%165,603
Apr 2, 202622.2723.7822.2123.6723.670.59%112,825
Apr 1, 202623.4624.1923.1223.5323.394.16%215,816
Mar 31, 202622.4323.0022.1722.5922.462.50%218,346
Mar 30, 202622.6023.4921.6022.0421.91-1.03%217,768
Mar 27, 202621.7922.5121.1922.2722.143.25%215,954
Mar 26, 202621.8522.8721.4921.5721.44-5.15%252,132
Mar 25, 202623.3023.6322.6022.7422.601.88%306,428
Mar 24, 202622.4523.2121.7622.3222.190.22%260,910
Mar 23, 202621.0322.7621.0322.2722.143.87%306,177
Mar 20, 202622.2422.2421.1121.4421.31-3.25%411,163
Mar 19, 202622.0722.5621.6822.1622.03-6.02%348,295
Mar 18, 202624.1924.2123.2523.5823.44-5.11%203,288
Mar 17, 202625.5026.4024.8524.8524.70-2.74%150,922
Mar 16, 202625.0826.2825.0725.5525.401.27%191,822
Mar 13, 202625.8726.4025.0025.2325.08-3.00%256,044
Mar 12, 202625.8326.6625.4526.0125.86-0.88%310,595
Mar 11, 202626.0426.4025.0026.2426.080.54%228,445
Mar 10, 202626.7127.0626.0126.1025.94-0.84%201,474
Mar 9, 202625.8426.8124.5126.3226.161.31%337,515
Mar 6, 202625.9927.1925.7525.9825.83-4.49%294,622
Mar 5, 202628.9028.9026.9027.2027.04-7.17%224,201
Mar 4, 202630.2830.3929.0929.3029.13-1.64%142,952
Mar 3, 202630.1130.3028.2529.7929.61-6.53%517,985
Mar 2, 202632.6132.6130.8931.8731.680.41%175,270
Feb 27, 202632.5133.0031.4831.7431.55-2.61%196,260
Feb 26, 202631.0032.6930.4032.5932.404.15%202,983
Feb 25, 202631.1331.7830.3331.2931.101.82%180,970
Feb 24, 202630.6031.0029.5930.7330.55-0.16%278,820
Feb 23, 202630.9231.7030.5530.7830.601.85%255,828
Feb 20, 202629.0330.5128.7630.2230.045.63%258,753
Feb 19, 202628.1329.2027.6628.6128.441.06%250,490
Feb 18, 202628.7429.0928.0128.3128.140.71%132,818
Feb 17, 202629.1029.1027.6128.1127.94-6.30%372,286
Feb 13, 202628.5830.1428.5830.0029.828.30%302,620
Feb 12, 202629.8829.9927.6127.7027.54-8.85%675,383
Feb 11, 202630.2331.0029.0930.3930.212.67%298,923
Feb 10, 202629.1730.4228.7029.6029.42-0.94%405,540
Feb 9, 202629.3130.4528.6929.8829.704.99%496,347
Feb 6, 202627.5928.9627.4428.4628.297.27%281,466
Feb 5, 202627.2928.3726.4026.5326.37-7.01%407,186
Feb 4, 202630.4930.4927.8128.5328.36-3.55%306,131
Feb 3, 202629.2230.1628.7229.5829.405.27%398,376
Feb 2, 202627.1028.2627.1028.1027.932.41%470,106
Jan 30, 202629.2330.0627.0627.4427.28-10.76%585,025
Jan 29, 202632.8932.8930.2130.7530.57-4.89%408,040
Jan 28, 202630.9532.5330.8532.3332.144.36%642,937
Jan 27, 202630.1431.3029.0130.9830.80-1.87%695,602
Jan 26, 202632.0032.5530.6431.5731.380.54%889,979
Jan 23, 202630.2131.6929.3231.4031.216.05%598,603
Jan 22, 202628.7730.5528.6029.6129.431.68%687,521
Jan 21, 202627.7729.4727.4029.1228.955.89%894,420
Jan 20, 202628.6229.9027.2027.5027.341.03%1,481,278
Jan 16, 202627.0127.4025.9327.2227.061.08%1,063,891
Jan 15, 202626.7027.2525.5026.9326.77-16.91%3,801,485
Jan 14, 202633.1634.0031.3632.4132.22-1.34%303,173
Jan 13, 202633.7033.7032.3732.8532.650.67%254,436
Jan 12, 202630.0032.9929.9632.6332.4411.82%434,025
Jan 9, 202628.9229.9028.9229.1829.010.07%146,062
Jan 8, 202627.6829.4327.6829.1628.991.39%197,535
Jan 7, 202628.2628.8927.5628.7628.590.07%186,571
Jan 6, 202627.5028.8927.5028.7428.575.82%239,686
Jan 5, 202626.9728.1126.9127.1627.003.15%220,040
Jan 2, 202626.7527.6425.6826.3326.170.61%135,023
Dec 31, 202526.4627.3226.1526.1726.01-2.13%119,563
Dec 30, 202526.7227.4126.4026.7426.582.33%210,666
Dec 29, 202526.4726.7525.8226.1325.97-6.28%163,310
Dec 26, 202527.4328.2626.8127.8827.712.92%179,146
Dec 24, 202527.1227.3026.2027.0926.93-0.29%92,101
Dec 23, 202526.6527.4526.5327.1727.012.26%157,119
Dec 22, 202527.4027.9426.4626.5726.41-1.15%245,237
Dec 19, 202524.9327.2724.9026.8826.7212.19%442,281
Dec 18, 202524.4224.8423.8823.9623.82-2.28%154,456
Dec 17, 202524.1024.9423.9724.5224.371.78%213,027
Dec 16, 202523.4724.1722.9924.0923.951.56%278,471
Dec 15, 202525.6625.6623.2123.7223.58-7.16%327,364
Dec 12, 202525.1026.3525.1025.5525.40-0.12%368,040
Dec 11, 202524.4825.9624.4025.5825.434.54%229,097
Dec 10, 202524.6224.6623.8624.4724.32-0.97%188,002
Dec 9, 202523.9124.8923.9124.7124.562.36%136,903
Dec 8, 202524.4824.6423.6024.1424.00-0.12%185,588
Dec 5, 202525.1925.2023.8024.1724.03-3.93%226,331
Dec 4, 202524.4225.2224.3925.1625.010.92%157,702
Dec 3, 202523.8125.0423.2224.9324.782.89%473,247