Caledonia Mining Corporat... (CMCL)
AMEX: CMCL
· Real-Time Price · USD
28.44
1.08 (3.95%)
At close: Sep 05, 2025, 3:59 PM
28.50
0.21%
After-hours: Sep 05, 2025, 04:14 PM EDT
CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27.15 | 27.99 | 26.26 | 27.36 | 27.36 | 2.36% | 383,414 |
| Sep 3, 2025 | 26.80 | 27.19 | 26.27 | 26.73 | 26.73 | 1.29% | 285,662 |
| Sep 2, 2025 | 25.48 | 26.58 | 24.95 | 26.39 | 26.39 | 3.17% | 207,100 |
| Aug 29, 2025 | 24.55 | 25.63 | 24.55 | 25.58 | 25.58 | 2.81% | 165,655 |
| Aug 28, 2025 | 24.86 | 25.40 | 24.64 | 24.88 | 24.88 | 1.63% | 132,633 |
| Aug 27, 2025 | 25.08 | 25.08 | 24.26 | 24.48 | 24.48 | -3.36% | 80,320 |
| Aug 26, 2025 | 24.16 | 25.68 | 24.15 | 25.33 | 25.33 | 3.90% | 226,228 |
| Aug 25, 2025 | 25.60 | 25.60 | 24.32 | 24.38 | 24.38 | -4.91% | 203,523 |
| Aug 22, 2025 | 24.55 | 26.06 | 24.01 | 25.64 | 25.64 | 1.50% | 258,660 |
| Aug 21, 2025 | 23.95 | 25.42 | 23.76 | 25.26 | 25.12 | 2.85% | 194,639 |
| Aug 20, 2025 | 23.40 | 24.66 | 23.22 | 24.56 | 24.42 | 6.14% | 132,266 |
| Aug 19, 2025 | 24.68 | 25.36 | 23.09 | 23.14 | 23.01 | -5.86% | 174,388 |
| Aug 18, 2025 | 23.35 | 25.05 | 23.23 | 24.58 | 24.44 | 6.50% | 262,444 |
| Aug 15, 2025 | 22.76 | 23.08 | 22.39 | 23.08 | 22.95 | 1.54% | 138,100 |
| Aug 14, 2025 | 24.13 | 24.19 | 22.56 | 22.73 | 22.60 | -5.80% | 160,939 |
| Aug 13, 2025 | 22.65 | 24.28 | 21.93 | 24.13 | 24.00 | 7.05% | 302,192 |
| Aug 12, 2025 | 21.72 | 22.62 | 21.33 | 22.54 | 22.42 | 5.47% | 148,223 |
| Aug 11, 2025 | 23.43 | 23.43 | 20.19 | 21.37 | 21.25 | -8.52% | 293,131 |
| Aug 8, 2025 | 22.95 | 23.58 | 22.71 | 23.36 | 23.23 | 2.68% | 247,220 |
| Aug 7, 2025 | 22.82 | 23.25 | 22.54 | 22.75 | 22.62 | 1.52% | 164,400 |