Caledonia Mining Corporat... (CMCL)
11.79
0.38 (3.33%)
At close: Mar 27, 2025, 3:59 PM
11.02
-6.53%
Pre-market: Mar 28, 2025, 04:20 AM EDT
CMCL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 11.55 | 12.00 | 11.55 | 11.84 | 0.43 | 3.77% | 81,162 |
| Mar 26, 2025 | 11.35 | 11.43 | 11.19 | 11.41 | 0.16 | 1.42% | 39,500 |
| Mar 25, 2025 | 11.48 | 11.67 | 11.20 | 11.25 | -0.08 | -0.71% | 58,901 |
| Mar 24, 2025 | 11.27 | 11.49 | 11.21 | 11.33 | 0.08 | 0.71% | 41,179 |
| Mar 21, 2025 | 11.50 | 11.60 | 11.14 | 11.25 | -0.35 | -3.02% | 141,800 |
| Mar 20, 2025 | 11.75 | 11.91 | 11.59 | 11.60 | -0.28 | -2.36% | 47,700 |
| Mar 19, 2025 | 11.39 | 11.91 | 11.39 | 11.88 | 0.46 | 4.03% | 53,245 |
| Mar 18, 2025 | 11.00 | 11.55 | 10.99 | 11.42 | 0.43 | 3.91% | 77,200 |
| Mar 17, 2025 | 10.90 | 11.00 | 10.79 | 10.99 | 0.11 | 1.01% | 63,100 |
| Mar 14, 2025 | 11.00 | 11.00 | 10.81 | 10.88 | -0.01 | -0.09% | 30,209 |
| Mar 13, 2025 | 10.75 | 11.00 | 10.75 | 10.89 | 0.18 | 1.68% | 40,700 |
| Mar 12, 2025 | 10.94 | 11.00 | 10.61 | 10.71 | -0.31 | -2.81% | 55,829 |
| Mar 11, 2025 | 10.60 | 11.14 | 10.60 | 11.02 | 0.55 | 5.25% | 62,500 |
| Mar 10, 2025 | 10.64 | 10.75 | 10.40 | 10.47 | -0.18 | -1.69% | 54,217 |
| Mar 7, 2025 | 10.75 | 10.75 | 10.45 | 10.65 | -0.10 | -0.93% | 58,400 |
| Mar 6, 2025 | 10.51 | 10.75 | 10.45 | 10.75 | 0.18 | 1.70% | 40,200 |
| Mar 5, 2025 | 10.62 | 10.75 | 10.51 | 10.57 | -0.02 | -0.19% | 42,500 |
| Mar 4, 2025 | 10.35 | 10.67 | 10.09 | 10.59 | 0.34 | 3.32% | 53,528 |
| Mar 3, 2025 | 10.24 | 10.36 | 10.07 | 10.25 | 0.18 | 1.79% | 40,331 |
| Feb 28, 2025 | 9.89 | 10.12 | 9.79 | 10.07 | -0.01 | -0.10% | 65,708 |
| Feb 27, 2025 | 10.41 | 10.50 | 10.05 | 10.08 | -0.47 | -4.45% | 45,625 |
| Feb 26, 2025 | 10.21 | 10.56 | 10.21 | 10.55 | 0.32 | 3.13% | 37,300 |
| Feb 25, 2025 | 10.45 | 10.60 | 10.14 | 10.23 | -0.22 | -2.11% | 49,400 |
| Feb 24, 2025 | 10.52 | 10.61 | 10.35 | 10.45 | 0.02 | 0.19% | 40,347 |
| Feb 21, 2025 | 10.72 | 10.75 | 10.36 | 10.43 | -0.28 | -2.61% | 65,107 |
| Feb 20, 2025 | 10.56 | 10.75 | 10.56 | 10.71 | 0.14 | 1.32% | 58,205 |
| Feb 19, 2025 | 10.50 | 10.72 | 10.34 | 10.57 | 0.05 | 0.48% | 32,600 |
| Feb 18, 2025 | 10.48 | 10.60 | 10.29 | 10.52 | 0.23 | 2.24% | 45,730 |
| Feb 14, 2025 | 10.61 | 10.72 | 10.17 | 10.29 | -0.28 | -2.65% | 42,507 |
| Feb 13, 2025 | 10.43 | 10.61 | 10.40 | 10.57 | 0.17 | 1.63% | 58,518 |
| Feb 12, 2025 | 10.20 | 10.49 | 10.07 | 10.40 | 0.34 | 3.38% | 38,233 |
| Feb 11, 2025 | 10.15 | 10.29 | 10.05 | 10.06 | -0.09 | -0.89% | 45,600 |
| Feb 10, 2025 | 10.08 | 10.39 | 10.08 | 10.15 | 0.26 | 2.63% | 38,322 |
| Feb 7, 2025 | 10.36 | 10.36 | 9.86 | 9.89 | -0.44 | -4.26% | 42,144 |
| Feb 6, 2025 | 10.00 | 10.37 | 9.89 | 10.33 | 0.34 | 3.40% | 49,900 |
| Feb 5, 2025 | 9.92 | 10.00 | 9.89 | 9.99 | 0.11 | 1.11% | 84,545 |
| Feb 4, 2025 | 9.51 | 9.94 | 9.51 | 9.88 | 0.37 | 3.89% | 57,143 |
| Feb 3, 2025 | 9.43 | 9.71 | 9.43 | 9.51 | 0.12 | 1.28% | 48,400 |
| Jan 31, 2025 | 9.56 | 9.72 | 9.33 | 9.39 | -0.19 | -1.98% | 43,541 |
| Jan 30, 2025 | 9.56 | 9.71 | 9.48 | 9.58 | 0.23 | 2.46% | 50,300 |
| Jan 29, 2025 | 9.37 | 9.50 | 9.26 | 9.35 | -0.02 | -0.21% | 30,600 |
| Jan 28, 2025 | 9.50 | 9.50 | 9.32 | 9.37 | -0.19 | -1.99% | 30,200 |
| Jan 27, 2025 | 9.41 | 9.60 | 9.25 | 9.56 | -0.02 | -0.21% | 43,331 |
| Jan 24, 2025 | 9.44 | 9.75 | 9.33 | 9.58 | 0.19 | 2.02% | 32,700 |
| Jan 23, 2025 | 9.40 | 9.49 | 9.29 | 9.39 | -0.09 | -0.95% | 46,100 |
| Jan 22, 2025 | 9.62 | 9.73 | 9.48 | 9.48 | -0.15 | -1.56% | 39,500 |
| Jan 21, 2025 | 9.50 | 9.70 | 9.50 | 9.63 | 0.17 | 1.80% | 31,342 |
| Jan 17, 2025 | 9.35 | 9.51 | 9.25 | 9.46 | 0.19 | 2.05% | 36,100 |
| Jan 16, 2025 | 9.52 | 9.54 | 9.25 | 9.27 | -0.22 | -2.32% | 38,609 |
| Jan 15, 2025 | 9.40 | 9.50 | 9.30 | 9.49 | 0.00 | 0.00% | 40,315 |