Caledonia Mining Corporation PLC CMCL
AMEX · United States · Non-Energy Minerals
$23.95+0.41 (+1.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23.94 | +1.70% | $23.48 | $24.12 | $23.13 | 74.64K |
| 2026-09-30 | $23.54 | +0.51% | $23.65 | $23.81 | $23.15 | 247.90K |
| 2026-09-29 | $23.42 | +0.52% | $23.40 | $23.51 | $22.84 | 203.00K |
| 2026-09-28 | $23.30 | -2.27% | $23.00 | $23.39 | $22.22 | 219.40K |
| 2026-09-25 | $23.84 | -0.13% | $23.79 | $24.05 | $23.34 | 159.60K |
| 2026-09-24 | $23.87 | -1.08% | $24.00 | $24.08 | $23.27 | 131.80K |
| 2026-09-23 | $24.13 | -3.25% | $24.43 | $24.50 | $23.75 | 168.00K |
| 2026-09-22 | $24.94 | +3.31% | $24.20 | $25.00 | $24.00 | 210.90K |
| 2026-09-21 | $24.14 | +0.12% | $24.21 | $24.50 | $23.91 | 261.40K |
| 2026-09-18 | $24.11 | -0.66% | $24.28 | $24.53 | $23.72 | 419.50K |
| 2026-09-17 | $24.27 | +0.54% | $24.43 | $24.84 | $24.15 | 166.50K |
| 2026-09-16 | $24.14 | -2.58% | $25.16 | $25.49 | $23.63 | 201.40K |
| 2026-09-15 | $24.78 | -1.74% | $25.40 | $25.44 | $24.43 | 114.80K |
| 2026-09-14 | $25.22 | -1.87% | $24.90 | $25.65 | $24.46 | 203.50K |
| 2026-09-11 | $25.70 | +1.34% | $25.80 | $26.09 | $25.19 | 111.70K |
| 2026-09-10 | $25.36 | -2.39% | $25.50 | $25.79 | $25.08 | 183.70K |
| 2026-09-09 | $25.98 | -0.08% | $26.35 | $26.88 | $25.90 | 166.20K |
| 2026-09-08 | $26.00 | -1.25% | $26.15 | $26.61 | $25.96 | 119.90K |
| 2026-09-04 | $26.33 | +0.04% | $25.54 | $26.38 | $25.32 | 116.20K |
| 2026-09-03 | $26.32 | +2.77% | $26.32 | $26.40 | $25.32 | 183.10K |
| 2026-09-02 | $25.61 | +2.15% | $25.28 | $25.87 | $25.28 | 176.70K |
| 2026-09-01 | $25.07 | -0.95% | $24.60 | $25.99 | $24.54 | 169.50K |
| 2026-08-31 | $25.31 | -1.25% | $25.42 | $25.56 | $24.87 | 152.80K |
| 2026-08-28 | $25.63 | +0.47% | $25.70 | $26.25 | $25.07 | 162.20K |
| 2026-08-27 | $25.51 | +2.45% | $24.95 | $25.60 | $24.74 | 149.50K |
| 2026-08-26 | $24.90 | -1.54% | $24.91 | $25.03 | $24.54 | 217.50K |
| 2026-08-25 | $25.29 | +1.16% | $24.75 | $25.37 | $24.58 | 177.40K |
| 2026-08-24 | $25.00 | +0.93% | $25.15 | $25.24 | $24.60 | 162.40K |
| 2026-08-21 | $24.77 | -0.56% | $25.37 | $25.39 | $24.55 | 225.70K |
| 2026-08-20 | $24.91 | +2.30% | $24.15 | $25.18 | $24.15 | 204.80K |
| 2026-08-19 | $24.35 | +5.55% | $24.00 | $24.83 | $23.94 | 245.10K |
| 2026-08-18 | $23.07 | -1.62% | $24.25 | $24.30 | $22.83 | 277.80K |
| 2026-08-17 | $23.45 | +4.36% | $23.17 | $24.06 | $23.00 | 259.70K |
| 2026-08-14 | $22.47 | -1.19% | $22.75 | $23.26 | $22.40 | 137.60K |
| 2026-08-13 | $22.74 | -0.44% | $22.85 | $23.13 | $22.20 | 239.20K |
| 2026-08-12 | $22.84 | -0.31% | $23.09 | $23.73 | $22.81 | 194.20K |
| 2026-08-11 | $22.91 | +0.79% | $22.61 | $23.00 | $22.20 | 220.90K |
| 2026-08-10 | $22.73 | +4.51% | $22.00 | $22.90 | $21.98 | 285.60K |
| 2026-08-07 | $21.75 | +7.04% | $21.26 | $21.80 | $21.25 | 191.70K |
| 2026-08-06 | $20.32 | -1.79% | $20.48 | $20.79 | $20.17 | 112.90K |
| 2026-08-05 | $20.69 | +6.93% | $20.31 | $20.73 | $19.96 | 308.50K |
| 2026-08-04 | $19.35 | +2.82% | $19.07 | $19.69 | $19.07 | 189.60K |
| 2026-08-03 | $18.82 | +2.34% | $18.31 | $18.87 | $18.25 | 131.20K |
| 2026-07-31 | $18.39 | -2.54% | $18.55 | $18.66 | $18.09 | 175.70K |
| 2026-07-30 | $18.87 | +3.68% | $18.49 | $18.92 | $18.01 | 136.50K |
| 2026-07-29 | $18.20 | -2.52% | $18.59 | $18.59 | $17.99 | 156.40K |
| 2026-07-28 | $18.67 | -1.27% | $18.64 | $18.90 | $18.28 | 157.40K |
| 2026-07-27 | $18.91 | +1.34% | $19.00 | $19.19 | $18.33 | 143.40K |
| 2026-07-24 | $18.66 | +0.70% | $18.56 | $19.08 | $18.40 | 137.70K |
| 2026-07-23 | $18.53 | -0.48% | $18.03 | $18.64 | $17.94 | 165.90K |
| 2026-07-22 | $18.62 | +1.97% | $18.45 | $18.94 | $18.45 | 259.90K |
| 2026-07-21 | $18.26 | +8.76% | $17.10 | $18.34 | $17.10 | 265.90K |
| 2026-07-20 | $16.79 | -1.12% | $17.35 | $17.70 | $16.69 | 244.40K |
| 2026-07-17 | $16.98 | -0.82% | $16.93 | $17.37 | $16.81 | 165.80K |
| 2026-07-16 | $17.12 | -1.27% | $17.07 | $17.32 | $16.80 | 290.90K |
| 2026-07-15 | $17.34 | +1.70% | $17.04 | $17.48 | $17.00 | 198.90K |
| 2026-07-14 | $17.05 | -1.62% | $17.68 | $18.08 | $17.02 | 279.90K |
| 2026-07-13 | $17.33 | -2.42% | $15.90 | $17.67 | $15.85 | 598.00K |
| 2026-07-10 | $17.76 | -6.53% | $18.72 | $18.81 | $17.62 | 540.80K |
| 2026-07-09 | $19.00 | +3.94% | $18.49 | $19.06 | $18.40 | 279.10K |
| 2026-07-08 | $18.28 | -3.33% | $18.50 | $18.90 | $18.12 | 319.60K |
| 2026-07-07 | $18.91 | -2.12% | $19.21 | $19.41 | $18.62 | 243.20K |
| 2026-07-06 | $19.32 | -3.83% | $20.23 | $20.38 | $19.15 | 237.30K |
| 2026-07-02 | $20.09 | +4.36% | $19.62 | $20.45 | $19.62 | 195.20K |
| 2026-07-01 | $19.25 | +0.79% | $19.07 | $19.78 | $19.07 | 144.10K |
| 2026-06-30 | $19.10 | -1.70% | $19.48 | $19.50 | $18.99 | 113.30K |
| 2026-06-29 | $19.43 | -1.92% | $19.99 | $19.99 | $19.15 | 182.20K |
| 2026-06-26 | $19.81 | +1.64% | $19.46 | $20.21 | $19.46 | 534.80K |
| 2026-06-25 | $19.49 | -0.51% | $19.99 | $19.99 | $19.20 | 180.00K |
| 2026-06-24 | $19.59 | -3.02% | $19.81 | $20.11 | $19.51 | 516.40K |
| 2026-06-23 | $20.20 | -1.99% | $19.96 | $20.56 | $19.67 | 384.10K |
| 2026-06-22 | $20.61 | -1.20% | $20.48 | $20.75 | $20.13 | 181.00K |
| 2026-06-18 | $20.86 | +1.66% | $20.91 | $21.13 | $20.29 | 424.50K |
| 2026-06-17 | $20.52 | -4.16% | $21.09 | $21.80 | $20.43 | 368.30K |
| 2026-06-16 | $21.41 | +2.05% | $21.19 | $21.59 | $20.93 | 150.40K |
| 2026-06-15 | $20.98 | +3.96% | $21.35 | $21.75 | $20.94 | 391.00K |
| 2026-06-12 | $20.18 | +3.65% | $19.71 | $20.31 | $19.53 | 192.60K |
| 2026-06-11 | $19.47 | +3.84% | $18.75 | $19.60 | $18.62 | 229.80K |
| 2026-06-10 | $18.75 | -1.32% | $18.69 | $19.09 | $18.45 | 328.10K |
| 2026-06-09 | $19.00 | -3.50% | $19.87 | $20.24 | $18.92 | 387.80K |
| 2026-06-08 | $19.69 | -1.30% | $20.00 | $20.61 | $19.59 | 178.50K |
| 2026-06-05 | $19.95 | -6.34% | $20.94 | $20.99 | $19.91 | 223.60K |
| 2026-06-04 | $21.30 | +2.16% | $21.01 | $21.69 | $20.88 | 122.60K |
| 2026-06-03 | $20.85 | -2.66% | $21.16 | $21.42 | $20.68 | 244.10K |
| 2026-06-02 | $21.42 | -3.99% | $22.00 | $22.32 | $21.21 | 294.30K |
| 2026-06-01 | $22.31 | -6.10% | $23.25 | $23.55 | $22.19 | 328.30K |
| 2026-05-29 | $23.76 | +0.21% | $23.64 | $24.19 | $23.18 | 119.40K |
| 2026-05-28 | $23.71 | +2.60% | $23.02 | $24.08 | $22.64 | 248.60K |
| 2026-05-27 | $23.11 | -2.24% | $23.06 | $23.63 | $23.03 | 159.00K |
| 2026-05-26 | $23.64 | +3.68% | $23.09 | $23.72 | $22.84 | 167.90K |