Caledonia Mining Corporation Plc Common Shares (CMCL)

25.26
+0.66 (2.68%)
NYSE · Last Trade: Apr 25th, 12:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202624.5825.3324.0025.26125,94125.26
4/23/202624.3025.0024.0024.6098,01724.60
4/22/202624.8125.5024.6224.6794,41724.67
4/21/202626.0026.4624.3524.35138,00524.35
4/20/202625.7626.3425.6526.14162,61226.14
4/17/202626.1026.9826.0026.19153,97626.19
4/16/202625.0125.8625.0125.4793,26225.47
4/15/202625.5725.9024.8825.0782,82325.07
4/14/202625.5126.2625.3425.79102,67025.79
4/13/202625.0025.5024.8325.38102,48325.38
4/10/202625.0325.6725.0325.34118,83825.34
4/09/202624.4725.1024.0324.89175,06124.89
4/08/202625.3225.7424.0024.58176,32124.58
4/07/202623.9724.1123.0523.97167,98223.97
4/06/202623.5024.2023.1523.93166,72923.93
4/02/202622.2723.7822.2123.67112,82523.67
4/01/202623.4624.1923.1223.53215,81923.39
3/31/202622.4323.0022.1722.59218,34522.46
3/30/202622.6023.4921.6022.04217,76821.91
3/27/202621.7922.5121.1922.27215,95622.14
3/26/202621.8522.8721.4921.57252,10921.44
3/25/202623.3023.6322.6022.74306,42922.60
3/24/202622.4523.2121.7622.32260,49922.19
3/23/202621.0322.7621.0322.27306,17722.14
3/20/202622.2422.2421.1121.44411,20321.31
3/19/202622.0722.5621.6822.16348,28522.03
3/18/202624.1924.2123.2523.58203,28923.44
3/17/202625.5026.4024.8524.85150,92224.70
3/16/202625.0826.2825.0725.55191,82225.40
3/13/202625.8726.4025.0025.23256,04525.08
3/12/202625.8326.6625.4526.01310,59725.86
3/11/202626.0426.4025.0026.24228,44526.08
3/10/202626.7127.0626.0126.10201,45625.94
3/09/202625.8426.8124.5126.32337,51626.16
3/06/202625.9927.1925.7525.98294,62225.83
3/05/202628.9028.9026.9027.20223,68727.04
3/04/202630.2830.3929.0929.30142,94829.13
3/03/202630.1130.3028.2529.79517,98429.61
3/02/202632.6132.6130.8931.87174,40031.68
2/27/202632.5133.0031.4831.74196,26131.55
2/26/202631.0032.6930.4032.59202,96832.40
2/25/202631.1331.7830.3331.29180,93931.10
2/24/202630.6031.0029.5930.73278,75730.55
2/23/202630.9231.7030.5530.78255,82630.60
2/20/202629.0330.5128.7630.22258,75330.04
2/19/202628.1329.2027.6628.61250,49028.44
2/18/202628.7429.0928.0128.31132,80328.14
2/17/202629.1029.1027.6128.11371,98127.94
2/13/202628.5830.1428.5830.00302,62029.82
2/12/202629.8829.9927.6127.70675,28227.54
2/11/202630.2331.0029.0930.39298,92230.21
2/10/202629.1730.4228.7029.60405,43229.42
2/09/202629.3130.4528.6929.88496,19429.70
2/06/202627.5928.9627.4428.46281,46628.29
2/05/202627.2928.3626.4026.53389,58826.37
2/04/202630.4930.4927.8128.53306,07528.36
2/03/202629.2230.1628.7229.58398,35629.40
2/02/202627.1028.2627.1028.10469,77827.93
1/30/202629.2330.0627.0527.44585,02527.28
1/29/202632.8932.8930.2130.75407,50830.57
1/28/202630.9532.5330.8532.33641,93532.14
1/27/202630.1431.3029.0130.98695,09830.80
1/26/202632.0032.5530.6431.57889,74231.38