Caledonia Mining Corporat... (CMCL)
AMEX: CMCL
· Real-Time Price · USD
22.91
0.18 (0.79%)
At close: Aug 15, 2025, 3:59 PM
23.08
0.74%
After-hours: Aug 15, 2025, 05:42 PM EDT
CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.13 | 24.19 | 22.56 | 22.73 | 22.73 | -5.80% | 160,924 |
| Aug 13, 2025 | 22.65 | 24.28 | 21.93 | 24.13 | 24.13 | 7.05% | 302,192 |
| Aug 12, 2025 | 21.72 | 22.62 | 21.33 | 22.54 | 22.54 | 5.47% | 148,223 |
| Aug 11, 2025 | 23.43 | 23.43 | 20.19 | 21.37 | 21.37 | -8.52% | 293,131 |
| Aug 8, 2025 | 22.95 | 23.58 | 22.71 | 23.36 | 23.36 | 2.68% | 247,220 |
| Aug 7, 2025 | 22.82 | 23.25 | 22.54 | 22.75 | 22.75 | 1.52% | 164,400 |
| Aug 6, 2025 | 21.78 | 22.60 | 21.69 | 22.41 | 22.41 | 2.99% | 139,514 |
| Aug 5, 2025 | 21.20 | 21.90 | 21.08 | 21.76 | 21.76 | 3.32% | 126,722 |
| Aug 4, 2025 | 20.09 | 21.12 | 20.00 | 21.06 | 21.06 | 5.94% | 100,434 |
| Aug 1, 2025 | 20.20 | 20.44 | 19.65 | 19.88 | 19.88 | 0.96% | 121,500 |
| Jul 31, 2025 | 18.94 | 19.77 | 18.63 | 19.69 | 19.69 | 2.02% | 185,932 |
| Jul 30, 2025 | 20.02 | 20.41 | 19.17 | 19.30 | 19.30 | -6.81% | 198,600 |
| Jul 29, 2025 | 21.03 | 21.07 | 20.40 | 20.71 | 20.71 | -1.33% | 147,800 |
| Jul 28, 2025 | 21.41 | 21.60 | 20.64 | 20.99 | 20.99 | -2.87% | 148,520 |
| Jul 25, 2025 | 22.15 | 22.43 | 21.16 | 21.61 | 21.61 | -0.87% | 148,298 |
| Jul 24, 2025 | 23.33 | 23.57 | 21.47 | 21.80 | 21.80 | -8.21% | 283,573 |
| Jul 23, 2025 | 24.20 | 24.49 | 23.20 | 23.75 | 23.75 | 3.94% | 208,100 |
| Jul 22, 2025 | 22.16 | 23.13 | 21.60 | 22.85 | 22.85 | 4.34% | 210,921 |
| Jul 21, 2025 | 20.57 | 22.12 | 20.57 | 21.90 | 21.90 | 7.78% | 208,750 |
| Jul 18, 2025 | 20.88 | 20.92 | 20.26 | 20.32 | 20.32 | -1.93% | 86,490 |