Caledonia Mining Corporat... (CMCL)
AMEX: CMCL
· Real-Time Price · USD
33.83
0.16 (0.48%)
At close: Sep 25, 2025, 3:59 PM
34.30
1.39%
After-hours: Sep 25, 2025, 07:10 PM EDT
CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 34.74 | 34.80 | 33.21 | 33.67 | 33.67 | -2.77% | 240,313 |
| Sep 23, 2025 | 34.47 | 35.29 | 34.10 | 34.63 | 34.63 | 1.29% | 273,800 |
| Sep 22, 2025 | 33.96 | 34.50 | 33.50 | 34.19 | 34.19 | 2.61% | 245,242 |
| Sep 19, 2025 | 32.09 | 34.24 | 32.09 | 33.32 | 33.32 | 4.71% | 537,100 |
| Sep 18, 2025 | 31.19 | 32.00 | 30.75 | 31.82 | 31.82 | -0.19% | 252,800 |
| Sep 17, 2025 | 30.20 | 32.45 | 30.01 | 31.88 | 31.88 | 2.02% | 248,420 |
| Sep 16, 2025 | 32.08 | 32.08 | 31.08 | 31.25 | 31.25 | -3.04% | 245,418 |
| Sep 15, 2025 | 32.90 | 33.22 | 31.64 | 32.23 | 32.23 | -2.72% | 326,200 |
| Sep 12, 2025 | 32.96 | 33.50 | 32.44 | 33.13 | 33.13 | 1.01% | 489,807 |
| Sep 11, 2025 | 31.54 | 32.82 | 31.09 | 32.80 | 32.80 | 5.94% | 348,960 |
| Sep 10, 2025 | 29.67 | 31.13 | 29.67 | 30.96 | 30.96 | 4.10% | 233,300 |
| Sep 9, 2025 | 31.13 | 31.23 | 29.50 | 29.74 | 29.74 | -2.07% | 423,700 |
| Sep 8, 2025 | 29.21 | 30.64 | 28.79 | 30.37 | 30.37 | 6.90% | 908,025 |
| Sep 5, 2025 | 27.71 | 28.54 | 26.70 | 28.41 | 28.41 | 3.84% | 366,812 |
| Sep 4, 2025 | 27.15 | 27.99 | 26.26 | 27.36 | 27.36 | 2.36% | 383,730 |
| 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 |