U.S. markets closed

Caledonia Mining Corporation Plc (CMCL)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
14.43+0.60 (+4.34%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202113.9414.6613.9414.4314.4372,400
May 13, 202113.9814.2413.7813.8313.8399,600
May 12, 202114.2314.5413.8113.9513.9598,700
May 11, 202114.0914.5814.0514.2914.2995,700
May 10, 202115.0615.2314.0014.0914.09169,200
May 07, 202115.0715.0714.5014.9114.9160,500
May 06, 202114.1214.9514.1214.7714.77104,500
May 05, 202114.3214.3213.9114.0914.0962,300
May 04, 202114.9015.2214.1214.2114.2193,000
May 03, 202114.2015.0513.9514.9814.98112,100
Apr 30, 202114.1314.4913.8413.9113.9160,100
Apr 29, 202113.9414.5013.7714.2414.24170,800
Apr 28, 202113.7514.1213.7514.0414.04178,600
Apr 27, 202114.2514.2513.7613.8713.8781,200
Apr 26, 202114.5014.7214.0614.0614.0645,400
Apr 23, 202114.2314.6214.0114.3714.3792,200
Apr 22, 202115.4915.4914.0514.1414.14128,600
Apr 21, 202115.0715.5614.7015.2315.23198,300
Apr 20, 202114.1715.2713.9414.9414.94228,700
Apr 19, 202114.7214.7213.7814.2914.2981,200
Apr 16, 202115.0015.0414.1914.4814.48149,600
Apr 15, 202113.7714.9213.7014.9114.91183,900
Apr 15, 20210.12 Dividend
Apr 14, 202114.1114.2513.7113.8113.6963,900
Apr 13, 202113.8814.2513.6614.0513.93135,100
Apr 12, 202113.9114.0213.4013.4513.3363,600
Apr 09, 202113.9314.0613.6113.8913.7762,600
Apr 08, 202113.9214.2713.8713.9213.8051,200
Apr 07, 202114.2714.5313.7013.7113.59102,400
Apr 06, 202114.5315.0814.2114.2814.1657,600
Apr 05, 202114.8515.0014.1414.2914.1797,400
Apr 01, 202114.6414.9514.5514.8514.7234,700
Mar 31, 202114.7915.1014.1014.2914.17105,500
Mar 30, 202113.5714.9013.2414.8114.68112,200
Mar 29, 202114.1614.4413.8613.9213.80107,100
Mar 26, 202113.9014.6013.6414.3614.2487,700
Mar 25, 202113.3514.3013.3513.8813.7698,100
Mar 24, 202113.3814.1513.3713.3713.2568,100
Mar 23, 202114.0014.2513.3013.3613.24137,500
Mar 22, 202115.1515.3814.0614.1714.05121,100
Mar 19, 202115.5015.5314.4414.6114.48686,800
Mar 18, 202115.5215.8515.2615.3315.20159,600
Mar 17, 202115.3816.0215.0115.8415.70131,800
Mar 16, 202116.5616.5615.4015.5915.45154,100
Mar 15, 202116.1016.9515.9816.2316.09194,000
Mar 12, 202116.0016.1615.4416.1315.9955,000
Mar 11, 202115.9916.1615.3816.1315.9984,900
Mar 10, 202115.2515.8415.0015.6515.5154,300
Mar 09, 202114.8115.3114.7215.2515.1268,600
Mar 08, 202113.9914.5613.9914.2214.1094,100
Mar 05, 202114.3014.3013.5914.0513.93150,800
Mar 04, 202114.0014.7113.3013.8513.73143,800
Mar 03, 202114.2214.4013.6713.9713.8534,000
Mar 02, 202113.5014.6013.4514.3614.2486,200
Mar 01, 202114.7414.7613.5813.6613.54109,600
Feb 26, 202115.2015.4714.1614.1614.04102,200
Feb 25, 202115.9016.2115.1215.1214.9979,600
Feb 24, 202115.4616.4015.2016.2616.1282,800
Feb 23, 202116.3616.3614.9815.5615.42121,700
Feb 22, 202115.7516.6715.7516.4016.26106,200
Feb 19, 202115.4615.9115.2515.8715.7367,400
Feb 18, 202115.4615.5514.9015.5515.4161,400
Feb 17, 202115.4815.7615.2115.4815.3542,300
Feb 16, 202116.0016.1015.4215.8015.6672,500
Feb 12, 202115.7916.0415.5416.0415.9043,500
Feb 11, 202115.7316.1815.0216.0515.91128,200
Feb 10, 202116.1016.3015.2515.9715.83157,300
Feb 09, 202115.9016.3715.6216.0815.94101,700
Feb 08, 202115.2616.0115.2616.0115.8763,800
Feb 05, 202115.7415.7414.8815.0514.9241,400
Feb 04, 202114.8815.5014.5515.4815.3563,000
Feb 03, 202114.4015.4814.4015.3715.2486,700
Feb 02, 202115.1515.1514.2514.4414.3184,600
Feb 01, 202115.2315.5915.0515.2915.1699,200
Jan 29, 202115.3715.4514.0315.0314.90151,600
Jan 28, 202114.5015.3514.5015.0814.9593,000
Jan 27, 202114.7515.0314.0314.3114.1988,500
Jan 26, 202115.0115.2314.6714.9414.8160,600
Jan 25, 202115.5015.6914.9515.0014.8744,000
Jan 22, 202115.1515.7615.1215.7415.6043,800
Jan 21, 202115.7215.8015.1115.4315.3043,400
Jan 20, 202115.1615.6815.0615.6015.4684,900
Jan 19, 202115.1015.3114.7514.9114.78158,300
Jan 15, 202115.9916.0014.6514.8514.72147,600
Jan 14, 202116.3416.5615.8016.3016.1696,200
Jan 14, 20210.11 Dividend
Jan 13, 202116.6516.8616.0016.2816.0383,100
Jan 12, 202116.2316.7215.8016.6416.38144,000
Jan 11, 202116.6816.9216.1216.2415.99132,200
Jan 08, 202118.2518.2516.5016.8416.58149,600
Jan 07, 202117.9818.5817.7118.4618.1854,600
Jan 06, 202117.9918.2517.6218.0517.7766,500
Jan 05, 202118.4418.4417.3517.6217.3581,200
Jan 04, 202116.6518.5516.5918.3418.06114,300
Dec 31, 202016.1216.3815.6915.8815.6452,000
Dec 30, 202015.8316.2315.7916.1515.9034,500
Dec 29, 202016.0416.7515.4216.0215.7792,600
Dec 28, 202016.4917.0015.8515.9715.7281,400
Dec 24, 202015.7016.4015.6116.1315.8834,800
Dec 23, 202015.4116.2115.1615.8515.6138,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...