NYSEAMERICAN : CMCL
Caledonia Mining Corporation Plc — Price history
Materials · Gold · Jersey
Last price 20.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 391.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Caledonia Mining Corporation Plc (CMCL) closed at 20.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.62 | 21.03 | 20.62 | 20.82 | 9,290 | +2.81% |
| 2026-10-30 | 20.69 | 20.79 | 19.87 | 20.25 | 149,714 | -5.37% |
| 2026-10-29 | 21.33 | 21.77 | 21.01 | 21.4 | 113,192 | -1.70% |
| 2026-10-28 | 21.78 | 21.78 | 21.115 | 21.77 | 119,272 | -0.18% |
| 2026-10-27 | 21.33 | 21.92 | 21.215 | 21.81 | 140,268 | +2.06% |
| 2026-10-26 | 21.28 | 21.59 | 20.9 | 21.37 | 136,743 | +0.52% |
| 2026-10-23 | 21.64 | 21.86 | 21.12 | 21.26 | 168,441 | -2.74% |
| 2026-10-22 | 22.6 | 22.85 | 21.55 | 21.86 | 268,878 | -4.08% |
| 2026-10-21 | 23.44 | 23.44 | 22.6 | 22.79 | 281,423 | -1.81% |
| 2026-10-20 | 23.3 | 24.08 | 22.82 | 23.21 | 233,513 | -0.85% |
| 2026-10-19 | 23.51 | 23.655 | 23.296 | 23.41 | 171,406 | -0.55% |
| 2026-10-16 | 23.66 | 24.25 | 23.47 | 23.54 | 130,539 | -0.68% |
| 2026-10-15 | 23.69 | 23.89 | 23.17 | 23.7 | 148,346 | +1.37% |
| 2026-10-14 | 23.14 | 23.57 | 23 | 23.38 | 237,205 | -1.47% |
| 2026-10-13 | 24.33 | 24.395 | 23.28 | 23.73 | 260,926 | -1.45% |
| 2026-10-12 | 23.5 | 24.18 | 23.25 | 24.08 | 185,296 | +1.39% |
| 2026-10-09 | 23.75 | 24.43 | 23 | 23.75 | 433,846 | -2.70% |
| 2026-10-08 | 24.13 | 24.57 | 23.815 | 24.41 | 239,219 | +1.08% |
| 2026-10-07 | 24 | 24.5 | 23.48 | 24.15 | 186,549 | -2.78% |
| 2026-10-06 | 24.37 | 24.98 | 24.03 | 24.84 | 145,728 | +2.05% |
| 2026-10-05 | 24.1 | 24.46 | 23.33 | 24.34 | 204,175 | +1.37% |
| 2026-10-02 | 24.09 | 24.4 | 23.785 | 24.01 | 160,285 | +1.01% |
| 2026-10-01 | 23.48 | 24.12 | 23.13 | 23.77 | 188,645 | +0.98% |
| 2026-09-30 | 23.65 | 23.81 | 23.15 | 23.54 | 247,839 | +0.51% |
| 2026-09-29 | 23.4 | 23.515 | 22.84 | 23.42 | 202,895 | +0.52% |
| 2026-09-28 | 23 | 23.39 | 22.22 | 23.3 | 219,240 | -2.27% |
| 2026-09-25 | 23.79 | 24.05 | 23.34 | 23.84 | 159,587 | -0.13% |
| 2026-09-24 | 24 | 24.08 | 23.27 | 23.87 | 131,795 | -1.08% |
| 2026-09-23 | 24.43 | 24.5 | 23.75 | 24.13 | 167,946 | -3.25% |
| 2026-09-22 | 24.2 | 25 | 24 | 24.94 | 210,809 | +3.31% |
| 2026-09-21 | 24.21 | 24.5 | 23.91 | 24.14 | 261,380 | +0.12% |
| 2026-09-18 | 24.28 | 24.53 | 23.72 | 24.11 | 419,459 | -0.66% |
| 2026-09-17 | 24.43 | 24.845 | 24.145 | 24.27 | 166,480 | +0.54% |
| 2026-09-16 | 25.16 | 25.492 | 23.63 | 24.14 | 200,872 | -2.58% |
| 2026-09-15 | 25.4 | 25.44 | 24.43 | 24.78 | 114,654 | -1.74% |
| 2026-09-14 | 24.9 | 25.65 | 24.46 | 25.22 | 203,486 | -1.87% |
| 2026-09-11 | 25.8 | 26.09 | 25.19 | 25.7 | 111,694 | +1.34% |
| 2026-09-10 | 25.5 | 25.79 | 25.08 | 25.36 | 183,449 | -2.39% |
| 2026-09-09 | 26.35 | 26.88 | 25.9 | 25.98 | 166,230 | -0.08% |
| 2026-09-08 | 26.15 | 26.61 | 25.963 | 26 | 119,703 | -1.25% |
| 2026-09-04 | 25.54 | 26.38 | 25.32 | 26.33 | 116,221 | +0.04% |
| 2026-09-03 | 26.32 | 26.4 | 25.32 | 26.32 | 183,034 | +2.77% |
| 2026-09-02 | 25.28 | 25.87 | 25.28 | 25.61 | 176,688 | +2.15% |
| 2026-09-01 | 24.6 | 25.99 | 24.54 | 25.07 | 168,694 | -0.95% |
| 2026-08-31 | 25.42 | 25.56 | 24.87 | 25.31 | 152,781 | -1.25% |
| 2026-08-28 | 25.7 | 26.25 | 25.07 | 25.63 | 161,742 | +0.47% |
| 2026-08-27 | 24.95 | 25.6 | 24.74 | 25.51 | 149,212 | +2.45% |
| 2026-08-26 | 24.91 | 25.03 | 24.54 | 24.9 | 217,358 | -1.54% |
| 2026-08-25 | 24.75 | 25.37 | 24.58 | 25.29 | 177,332 | +1.16% |
| 2026-08-24 | 25.15 | 25.24 | 24.6 | 25 | 162,408 | +0.93% |
| 2026-08-21 | 25.37 | 25.39 | 24.553 | 24.77 | 225,652 | +0.00% |
| 2026-08-20 | 24.15 | 25.18 | 24.15 | 24.91 | 204,775 | +2.30% |
| 2026-08-19 | 24 | 24.83 | 23.942 | 24.35 | 245,160 | +5.55% |
| 2026-08-18 | 24.25 | 24.3 | 22.835 | 23.07 | 277,857 | -1.62% |
| 2026-08-17 | 23.17 | 24.06 | 23 | 23.45 | 259,653 | +4.36% |
| 2026-08-14 | 22.75 | 23.26 | 22.4 | 22.47 | 137,567 | -1.19% |
| 2026-08-13 | 22.85 | 23.13 | 22.2 | 22.74 | 239,194 | -0.44% |
| 2026-08-12 | 23.09 | 23.73 | 22.81 | 22.84 | 194,165 | -0.31% |
| 2026-08-11 | 22.61 | 23 | 22.2 | 22.91 | 220,934 | +0.79% |
| 2026-08-10 | 22 | 22.897 | 21.979 | 22.73 | 285,595 | +4.51% |
| 2026-08-07 | 21.26 | 21.795 | 21.25 | 21.75 | 191,734 | +7.04% |
| 2026-08-06 | 20.48 | 20.79 | 20.175 | 20.32 | 112,938 | -1.79% |
| 2026-08-05 | 20.31 | 20.73 | 19.96 | 20.69 | 308,727 | +6.93% |
| 2026-08-04 | 19.07 | 19.69 | 19.07 | 19.35 | 189,671 | +2.82% |
| 2026-08-03 | 18.31 | 18.87 | 18.25 | 18.82 | 131,305 | +2.34% |
| 2026-07-31 | 18.55 | 18.66 | 18.09 | 18.39 | 175,736 | -2.54% |
| 2026-07-30 | 18.49 | 18.915 | 18.01 | 18.87 | 136,575 | +3.68% |
| 2026-07-29 | 18.59 | 18.59 | 17.99 | 18.2 | 156,363 | -2.52% |
| 2026-07-28 | 18.64 | 18.9 | 18.28 | 18.67 | 157,710 | -1.27% |
| 2026-07-27 | 19 | 19.19 | 18.33 | 18.91 | 143,361 | +1.34% |
| 2026-07-24 | 18.56 | 19.075 | 18.402 | 18.66 | 137,682 | +0.70% |
| 2026-07-23 | 18.03 | 18.635 | 17.94 | 18.53 | 165,909 | -0.48% |
| 2026-07-22 | 18.45 | 18.94 | 18.45 | 18.62 | 259,944 | +1.97% |
| 2026-07-21 | 17.1 | 18.34 | 17.1 | 18.26 | 265,971 | +8.76% |
| 2026-07-20 | 17.35 | 17.7 | 16.695 | 16.79 | 244,423 | -1.12% |
| 2026-07-17 | 16.93 | 17.37 | 16.81 | 16.98 | 165,951 | -0.82% |
| 2026-07-16 | 17.07 | 17.32 | 16.802 | 17.12 | 290,873 | -1.27% |
| 2026-07-15 | 17.04 | 17.48 | 17 | 17.34 | 198,949 | +1.70% |
| 2026-07-14 | 17.68 | 18.08 | 17.02 | 17.05 | 279,891 | -1.62% |
| 2026-07-13 | 15.9 | 17.67 | 15.85 | 17.33 | 597,970 | -2.42% |
| 2026-07-10 | 18.72 | 18.81 | 17.62 | 17.76 | 540,763 | -6.53% |
| 2026-07-09 | 18.49 | 19.06 | 18.4 | 19 | 279,110 | +3.94% |
| 2026-07-08 | 18.5 | 18.895 | 18.12 | 18.28 | 319,645 | -3.33% |
| 2026-07-07 | 19.21 | 19.408 | 18.62 | 18.91 | 243,169 | -2.12% |
| 2026-07-06 | 20.23 | 20.38 | 19.15 | 19.32 | 237,285 | -3.83% |
| 2026-07-02 | 19.62 | 20.45 | 19.62 | 20.09 | 196,383 | +4.36% |
| 2026-07-01 | 19.07 | 19.78 | 19.07 | 19.25 | 144,165 | +0.79% |
| 2026-06-30 | 19.48 | 19.5 | 18.99 | 19.1 | 113,279 | -1.70% |
| 2026-06-29 | 19.99 | 19.99 | 19.15 | 19.43 | 182,234 | -1.92% |
| 2026-06-26 | 19.46 | 20.21 | 19.46 | 19.81 | 534,778 | +1.64% |
| 2026-06-25 | 19.99 | 19.99 | 19.2 | 19.49 | 179,985 | -0.51% |
| 2026-06-24 | 19.81 | 20.11 | 19.51 | 19.59 | 516,398 | -3.02% |
| 2026-06-23 | 19.96 | 20.56 | 19.665 | 20.2 | 384,107 | -1.99% |
| 2026-06-22 | 20.48 | 20.75 | 20.125 | 20.61 | 181,012 | -1.20% |
| 2026-06-18 | 20.91 | 21.13 | 20.29 | 20.86 | 424,454 | +1.66% |
| 2026-06-17 | 21.09 | 21.8 | 20.43 | 20.52 | 368,280 | -4.16% |
| 2026-06-16 | 21.19 | 21.59 | 20.935 | 21.41 | 150,437 | +2.05% |
| 2026-06-15 | 21.35 | 21.75 | 20.94 | 20.98 | 391,044 | +3.96% |
| 2026-06-12 | 19.71 | 20.31 | 19.53 | 20.18 | 192,561 | +3.65% |
| 2026-06-11 | 18.75 | 19.6 | 18.62 | 19.47 | 229,826 | +3.84% |
| 2026-06-10 | 18.69 | 19.09 | 18.45 | 18.75 | 328,076 | -1.32% |
| 2026-06-09 | 19.87 | 20.24 | 18.92 | 19 | 387,868 | -3.50% |
| 2026-06-08 | 20 | 20.61 | 19.59 | 19.69 | 178,458 | -1.30% |
| 2026-06-05 | 20.94 | 20.99 | 19.91 | 19.95 | 223,700 | -6.34% |
| 2026-06-04 | 21.01 | 21.69 | 20.88 | 21.3 | 122,602 | +2.16% |
| 2026-06-03 | 21.16 | 21.42 | 20.68 | 20.85 | 244,068 | -2.66% |
| 2026-06-02 | 22 | 22.32 | 21.21 | 21.42 | 294,654 | -3.99% |
| 2026-06-01 | 23.25 | 23.55 | 22.195 | 22.31 | 328,337 | -6.10% |
| 2026-05-29 | 23.64 | 24.19 | 23.185 | 23.76 | 119,357 | +0.21% |
| 2026-05-28 | 23.02 | 24.08 | 22.64 | 23.71 | 248,651 | +2.60% |
| 2026-05-27 | 23.06 | 23.63 | 23.03 | 23.11 | 159,073 | -2.24% |
| 2026-05-26 | 23.09 | 23.72 | 22.845 | 23.64 | 168,471 | +3.68% |
| 2026-05-22 | 22.87 | 23.69 | 22.26 | 22.8 | 175,219 | -0.65% |
| 2026-05-21 | 22.56 | 23.2 | 22.25 | 23.09 | 175,705 | +0.57% |
| 2026-05-20 | 23.06 | 23.6 | 22.634 | 22.96 | 219,859 | -0.69% |
| 2026-05-19 | 23.33 | 23.65 | 22.8 | 23.12 | 184,794 | -2.41% |
| 2026-05-18 | 23.43 | 24.35 | 23.33 | 23.69 | 255,178 | +2.82% |
| 2026-05-15 | 24.07 | 24.07 | 22.5 | 23.04 | 280,075 | -3.68% |
| 2026-05-14 | 24.88 | 24.88 | 23.5 | 23.92 | 163,970 | -3.35% |
| 2026-05-13 | 24.87 | 25.13 | 23.61 | 24.75 | 271,452 | -0.88% |