Caledonia Mining Corporation Plc Common Shares (CMCL)

Last Price29.18

Change+0.02 (0.07%)

NYSE · Last Trade: Jan 11th, 11:08 AM EST

Historical Prices For Caledonia Mining Corporation Plc Common Shares (CMCL)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	28.92	29.90	28.92	29.18	146,062	29.18
1/08/2026	27.68	29.43	27.68	29.16	197,468	29.16
1/07/2026	28.26	28.89	27.56	28.76	186,571	28.76
1/06/2026	27.50	28.89	27.50	28.74	239,551	28.74
1/05/2026	26.97	28.11	26.91	27.16	220,040	27.16
1/02/2026	26.75	27.64	25.68	26.33	135,023	26.33
12/31/2025	26.46	27.32	26.15	26.17	119,563	26.17
12/30/2025	26.72	27.41	26.40	26.74	210,645	26.74
12/29/2025	26.47	26.75	25.82	26.13	163,099	26.13
12/26/2025	27.43	28.26	26.81	27.88	179,146	27.88
12/24/2025	27.12	27.30	26.20	27.09	92,101	27.09
12/23/2025	26.65	27.45	26.52	27.17	156,719	27.17
12/22/2025	27.40	27.94	26.45	26.57	244,224	26.57
12/19/2025	24.93	27.27	24.90	26.88	442,281	26.88
12/18/2025	24.42	24.84	23.88	23.96	154,434	23.96
12/17/2025	24.10	24.94	23.97	24.52	213,027	24.52
12/16/2025	23.47	24.17	22.99	24.09	278,271	24.09
12/15/2025	25.66	25.66	23.21	23.72	327,314	23.72
12/12/2025	25.10	26.35	25.10	25.55	368,040	25.55
12/11/2025	24.48	25.96	24.40	25.58	229,011	25.58
12/10/2025	24.62	24.66	23.86	24.47	188,001	24.47
12/09/2025	23.91	24.89	23.91	24.71	136,882	24.71
12/08/2025	24.48	24.64	23.60	24.14	185,575	24.14
12/05/2025	25.19	25.20	23.80	24.17	226,331	24.17
12/04/2025	24.42	25.22	24.39	25.16	157,702	25.16
12/03/2025	23.81	25.04	23.21	24.93	473,047	24.93
12/02/2025	26.20	26.42	23.86	24.23	484,068	24.23
12/01/2025	29.59	29.75	26.35	26.37	440,850	26.37
11/28/2025	30.63	31.31	30.20	30.81	86,052	30.81
11/26/2025	29.21	30.64	29.14	30.59	188,547	30.59
11/25/2025	27.86	29.24	27.86	28.93	200,086	28.93
11/24/2025	27.00	28.46	27.00	28.20	124,549	28.20
11/21/2025	26.67	27.55	26.56	26.99	143,200	26.99
11/20/2025	28.65	29.12	26.93	27.12	230,409	27.12
11/19/2025	28.97	29.69	28.19	28.22	117,651	28.22
11/18/2025	28.45	29.41	27.95	28.28	209,975	28.28
11/17/2025	27.74	29.39	27.36	28.89	352,653	28.89
11/14/2025	27.33	28.69	27.00	28.18	207,998	28.18
11/13/2025	28.79	29.21	28.25	28.77	263,184	28.77
11/12/2025	28.65	29.72	28.11	29.11	271,314	29.11
11/11/2025	29.13	29.13	27.98	28.32	369,311	28.32
11/10/2025	28.44	29.46	27.55	28.71	374,449	28.71
11/07/2025	26.50	27.52	26.50	27.33	244,255	27.33
11/06/2025	26.50	27.86	26.39	26.50	231,546	26.50
11/05/2025	27.00	27.77	26.36	26.56	297,550	26.56
11/04/2025	27.73	28.20	27.00	27.12	154,737	27.12
11/03/2025	28.61	29.00	27.77	28.27	396,806	28.27
10/31/2025	28.50	28.80	27.51	28.12	360,306	28.12
10/30/2025	28.79	29.80	28.56	28.97	304,580	28.97
10/29/2025	30.60	31.20	28.77	29.03	341,338	29.03
10/28/2025	28.07	30.57	28.07	30.28	329,289	30.28
10/27/2025	30.77	31.70	29.36	29.76	424,140	29.76
10/24/2025	32.40	32.70	31.40	31.72	218,952	31.72
10/23/2025	32.00	33.30	32.00	32.38	180,821	32.38
10/22/2025	30.61	32.73	30.53	32.57	389,846	32.57
10/21/2025	33.80	33.91	31.66	32.39	394,181	32.39
10/20/2025	34.90	36.36	34.10	36.23	225,310	36.23
10/17/2025	37.23	37.23	33.59	34.09	315,824	34.09
10/16/2025	38.05	38.75	37.00	37.27	303,511	37.27
10/15/2025	37.70	38.44	36.76	37.72	239,871	37.72
10/14/2025	34.67	37.70	34.53	37.39	318,156	37.39
10/13/2025	34.68	36.20	33.82	35.14	389,725	35.14