Caledonia Mining Corporat... (CMCL)
AMEX: CMCL
· Real-Time Price · USD
37.48
0.58 (1.57%)
At close: Oct 06, 2025, 3:59 PM
37.94
1.23%
After-hours: Oct 06, 2025, 07:58 PM EDT
CMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.71 | 37.17 | 36.29 | 36.90 | 36.90 | 1.65% | 196,870 |
| Oct 2, 2025 | 37.95 | 38.39 | 34.64 | 36.30 | 36.30 | -2.73% | 311,444 |
| Oct 1, 2025 | 36.83 | 37.72 | 36.50 | 37.32 | 37.32 | 3.07% | 237,419 |
| Sep 30, 2025 | 35.91 | 36.90 | 35.44 | 36.21 | 36.21 | -0.90% | 337,327 |
| Sep 29, 2025 | 37.25 | 37.73 | 36.02 | 36.54 | 36.54 | -0.16% | 285,044 |
| Sep 26, 2025 | 34.30 | 36.82 | 34.14 | 36.60 | 36.60 | 7.90% | 371,130 |
| Sep 25, 2025 | 33.69 | 33.99 | 33.14 | 33.92 | 33.92 | 0.74% | 182,290 |
| Sep 24, 2025 | 34.74 | 34.80 | 33.21 | 33.67 | 33.67 | -2.77% | 242,148 |
| 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 |
Page 1 of 136