Caledonia Mining Corporation Plc CMCL
20.97 USD +0.81 (+4.02%)
Regular-session close
20.97 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
20.08 Day range 21.05
16.79 52-week range 32.85
- YTD
- -19.87%
- 1 year
- -27.11%
CMCL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.26 | 21.05 | 20.08 | 20.97 | +0.81 | +4.02% | 157,888 |
| Nov 12, 2026 | 18.61 | 20.28 | 18.55 | 20.16 | +0.16 | +0.80% | 216,500 |
| Nov 11, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | -0.95 | -4.53% | 105,300 |
| Nov 10, 2026 | 21.13 | 21.68 | 20.56 | 20.95 | -0.97 | -4.43% | 136,500 |
| Nov 9, 2026 | 22.00 | 22.27 | 21.63 | 21.92 | +0.62 | +2.91% | 139,800 |
| Nov 6, 2026 | 20.75 | 21.76 | 20.75 | 21.30 | +0.07 | +0.33% | 190,900 |
| Nov 5, 2026 | 21.19 | 21.77 | 20.40 | 21.23 | +0.62 | +3.01% | 169,500 |
| Nov 4, 2026 | 20.13 | 20.85 | 20.13 | 20.61 | +1.59 | +8.36% | 158,100 |
| Nov 3, 2026 | 20.07 | 20.12 | 18.87 | 19.02 | -0.99 | -4.95% | 171,100 |
| Nov 2, 2026 | 20.62 | 21.03 | 19.97 | 20.01 | -0.24 | -1.19% | 115,900 |
| Oct 30, 2026 | 20.69 | 20.79 | 19.87 | 20.25 | -1.15 | -5.37% | 149,700 |
| Oct 29, 2026 | 21.33 | 21.77 | 21.01 | 21.40 | -0.37 | -1.70% | 113,100 |
| Oct 28, 2026 | 21.78 | 21.78 | 21.11 | 21.77 | -0.04 | -0.18% | 119,300 |
| Oct 27, 2026 | 21.33 | 21.92 | 21.22 | 21.81 | +0.44 | +2.06% | 140,300 |
| Oct 26, 2026 | 21.28 | 21.59 | 20.90 | 21.37 | +0.11 | +0.52% | 136,700 |
| Oct 23, 2026 | 21.64 | 21.86 | 21.12 | 21.26 | -0.60 | -2.74% | 168,400 |
| Oct 22, 2026 | 22.60 | 22.85 | 21.55 | 21.86 | -0.93 | -4.08% | 268,900 |
| Oct 21, 2026 | 23.44 | 23.44 | 22.60 | 22.79 | -0.42 | -1.81% | 281,400 |
| Oct 20, 2026 | 23.30 | 24.08 | 22.82 | 23.21 | -0.20 | -0.85% | 233,500 |
| Oct 19, 2026 | 23.51 | 23.66 | 23.30 | 23.41 | -0.13 | -0.55% | 171,400 |
| Oct 16, 2026 | 23.66 | 24.25 | 23.47 | 23.54 | -0.16 | -0.68% | 130,500 |
| Oct 15, 2026 | 23.69 | 23.89 | 23.17 | 23.70 | +0.32 | +1.37% | 148,300 |
| Oct 14, 2026 | 23.14 | 23.57 | 23.00 | 23.38 | -0.35 | -1.47% | 237,200 |
| Oct 13, 2026 | 24.33 | 24.40 | 23.28 | 23.73 | -0.35 | -1.45% | 260,900 |
| Oct 12, 2026 | 23.50 | 24.18 | 23.25 | 24.08 | +0.33 | +1.39% | 185,300 |
| Oct 9, 2026 | 23.75 | 24.43 | 23.00 | 23.75 | -0.66 | -2.70% | 433,900 |
| Oct 8, 2026 | 24.13 | 24.57 | 23.82 | 24.41 | +0.26 | +1.08% | 239,200 |
| Oct 7, 2026 | 24.00 | 24.50 | 23.48 | 24.15 | -0.69 | -2.78% | 186,500 |
| Oct 6, 2026 | 24.37 | 24.98 | 24.03 | 24.84 | +0.50 | +2.05% | 146,700 |
| Oct 5, 2026 | 24.10 | 24.46 | 23.33 | 24.34 | +0.33 | +1.37% | 204,200 |
| Oct 2, 2026 | 24.09 | 24.40 | 23.78 | 24.01 | +0.24 | +1.01% | 160,300 |
| Oct 1, 2026 | 23.48 | 24.12 | 23.13 | 23.77 | +0.23 | +0.98% | 188,600 |
| Sep 30, 2026 | 23.65 | 23.81 | 23.15 | 23.54 | +0.12 | +0.51% | 247,900 |
| Sep 29, 2026 | 23.40 | 23.51 | 22.84 | 23.42 | +0.12 | +0.52% | 203,000 |
| Sep 28, 2026 | 23.00 | 23.39 | 22.22 | 23.30 | -0.54 | -2.27% | 219,400 |
| Sep 25, 2026 | 23.79 | 24.05 | 23.34 | 23.84 | -0.03 | -0.13% | 159,600 |
| Sep 24, 2026 | 24.00 | 24.08 | 23.27 | 23.87 | -0.26 | -1.08% | 131,800 |
| Sep 23, 2026 | 24.43 | 24.50 | 23.75 | 24.13 | -0.81 | -3.25% | 168,000 |
| Sep 22, 2026 | 24.20 | 25.00 | 24.00 | 24.94 | +0.80 | +3.31% | 210,900 |
| Sep 21, 2026 | 24.21 | 24.50 | 23.91 | 24.14 | +0.03 | +0.12% | 261,400 |
| Sep 18, 2026 | 24.28 | 24.53 | 23.72 | 24.11 | -0.16 | -0.66% | 419,500 |
| Sep 17, 2026 | 24.43 | 24.84 | 24.15 | 24.27 | +0.13 | +0.54% | 166,500 |
| Sep 16, 2026 | 25.16 | 25.49 | 23.63 | 24.14 | -0.64 | -2.58% | 201,400 |
| Sep 15, 2026 | 25.40 | 25.44 | 24.43 | 24.78 | -0.44 | -1.74% | 114,800 |
| Sep 14, 2026 | 24.90 | 25.65 | 24.46 | 25.22 | -0.48 | -1.87% | 203,500 |
| Sep 11, 2026 | 25.80 | 26.09 | 25.19 | 25.70 | +0.34 | +1.34% | 111,700 |
| Sep 10, 2026 | 25.50 | 25.79 | 25.08 | 25.36 | -0.62 | -2.39% | 183,700 |
| Sep 9, 2026 | 26.35 | 26.88 | 25.90 | 25.98 | -0.02 | -0.08% | 166,200 |
| Sep 8, 2026 | 26.15 | 26.61 | 25.96 | 26.00 | -0.33 | -1.25% | 119,900 |
| Sep 4, 2026 | 25.54 | 26.38 | 25.32 | 26.33 | +0.01 | +0.04% | 116,200 |
| Sep 3, 2026 | 26.32 | 26.40 | 25.32 | 26.32 | +0.71 | +2.77% | 183,100 |
| Sep 2, 2026 | 25.28 | 25.87 | 25.28 | 25.61 | +0.54 | +2.15% | 176,700 |
| Sep 1, 2026 | 24.60 | 25.99 | 24.54 | 25.07 | -0.24 | -0.95% | 169,500 |
| Aug 31, 2026 | 25.42 | 25.56 | 24.87 | 25.31 | -0.32 | -1.25% | 152,800 |
| Aug 28, 2026 | 25.70 | 26.25 | 25.07 | 25.63 | +0.12 | +0.47% | 162,200 |
| Aug 27, 2026 | 24.95 | 25.60 | 24.74 | 25.51 | +0.61 | +2.45% | 149,500 |
| Aug 26, 2026 | 24.91 | 25.03 | 24.54 | 24.90 | -0.39 | -1.54% | 217,500 |
| Aug 25, 2026 | 24.75 | 25.37 | 24.58 | 25.29 | +0.29 | +1.16% | 177,400 |
| Aug 24, 2026 | 25.15 | 25.24 | 24.60 | 25.00 | +0.23 | +0.93% | 162,400 |
| Aug 21, 2026 | 25.37 | 25.39 | 24.55 | 24.77 | -0.14 | -0.56% | 225,700 |
| Aug 20, 2026 | 24.15 | 25.18 | 24.15 | 24.91 | +0.56 | +2.30% | 204,800 |
| Aug 19, 2026 | 24.00 | 24.83 | 23.94 | 24.35 | +1.28 | +5.55% | 245,100 |
| Aug 18, 2026 | 24.25 | 24.30 | 22.83 | 23.07 | -0.38 | -1.62% | 277,800 |
| Aug 17, 2026 | 23.17 | 24.06 | 23.00 | 23.45 | +0.98 | +4.36% | 259,700 |
| Aug 14, 2026 | 22.75 | 23.26 | 22.40 | 22.47 | -0.27 | -1.19% | 137,600 |
65 days, newest first. Daily bars as drawn on the CMCL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.