Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Nasdaq Real Time Price USD

Caledonia Mining Corporation Plc (CMCL)

14.22
+0.78
+(5.80%)
At close: April 21 at 4:00:00 PM EDT
14.80
+0.58
+(4.08%)
After hours: April 21 at 7:58:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202513.9914.3013.7114.2214.22132,600
Apr 17, 202513.8814.0613.4313.4413.44117,400
Apr 16, 202513.9314.1713.8013.9513.95180,600
Apr 15, 202512.9113.5512.8013.5513.55129,400
Apr 14, 202513.0013.5412.5912.9712.97169,300
Apr 11, 202512.4913.0312.3612.8712.87147,500
Apr 10, 202511.9712.4911.9112.3312.3398,900
Apr 9, 202511.4512.2911.1111.9111.91108,500
Apr 8, 202511.8311.8311.1411.3111.31105,300
Apr 7, 202511.0811.9110.6511.4611.46149,800
Apr 4, 202511.7611.9611.2711.5011.50122,100
Apr 3, 202511.9112.4611.9112.3212.32127,300
Apr 2, 202511.5112.1211.4112.1112.1181,900
Apr 1, 202512.5012.5011.6411.6711.67162,400
Mar 31, 202511.6012.5011.5612.4912.49173,900
Mar 28, 202511.9911.9911.5211.6111.6139,200
Mar 27, 202511.5512.0011.5511.8411.8481,200
Mar 26, 202511.3511.4311.1911.4111.4139,500
Mar 25, 202511.4811.6711.2011.2511.2558,900
Mar 24, 202511.2711.4911.2011.3311.3341,100
Mar 21, 202511.5011.6011.1411.2511.25141,800
Mar 20, 202511.7511.9111.5911.6011.6047,700
Mar 19, 202511.3911.9111.3911.8811.8853,200
Mar 18, 202511.0011.5510.9911.4211.4277,200
Mar 17, 202510.9011.0010.7910.9910.9963,100
Mar 14, 202511.0011.0010.8110.8810.8830,200
Mar 13, 202510.7511.0010.7510.8910.8940,700
Mar 12, 202510.9411.0010.6110.7110.7155,800
Mar 11, 202510.6011.1410.6011.0211.0262,500
Mar 10, 202510.6410.7510.4010.4710.4754,200
Mar 7, 202510.7510.7510.4410.6510.6558,400
Mar 6, 202510.5110.7510.4510.7510.7540,200
Mar 5, 202510.6210.7510.5110.5710.5742,500
Mar 4, 202510.3510.6710.0910.5910.5953,500
Mar 3, 202510.2410.3610.0710.2510.2540,300
Feb 28, 20259.8910.129.7910.0710.0765,700
Feb 27, 202510.4110.5010.0510.0810.0845,600
Feb 26, 202510.2110.5610.2110.5510.5537,300
Feb 25, 202510.4510.6010.1410.2310.2349,400
Feb 24, 202510.5210.6110.3510.4510.4540,300
Feb 21, 202510.7210.7510.3610.4310.4365,100
Feb 20, 202510.5610.7510.5610.7110.7158,200
Feb 19, 202510.5010.7210.3410.5710.5732,600
Feb 18, 202510.4810.6010.2910.5210.5245,700
Feb 14, 202510.6110.7210.1710.2910.2942,500
Feb 13, 202510.4310.6110.4010.5710.5758,500
Feb 12, 202510.2010.4910.0710.4010.4038,200
Feb 11, 202510.1510.2910.0510.0610.0645,600
Feb 10, 202510.0810.3910.0810.1510.1538,300
Feb 7, 202510.3610.369.869.899.8942,100
Feb 6, 202510.0010.379.8910.3310.3349,900
Feb 5, 20259.9210.009.899.999.9984,500
Feb 4, 20259.519.949.519.889.8857,100
Feb 3, 20259.439.719.439.519.5148,400
Jan 31, 20259.569.729.339.399.3943,500
Jan 30, 20259.569.719.489.589.5850,300
Jan 29, 20259.379.509.269.359.3530,600
Jan 28, 20259.509.509.329.379.3730,200
Jan 27, 20259.419.609.259.569.5643,300
Jan 24, 20259.449.759.339.589.5832,700
Jan 23, 20259.409.499.299.399.3946,100
Jan 22, 20259.629.739.489.489.4839,500
Jan 21, 20259.509.709.509.639.6331,300
Jan 17, 20259.359.519.259.469.4636,100
Jan 16, 20259.529.549.259.279.2738,600
Jan 15, 20259.409.509.309.499.4940,300
Jan 14, 20259.189.509.049.499.4973,100
Jan 13, 20259.059.148.819.119.1166,900
Jan 10, 20259.149.269.029.099.0957,200
Jan 8, 20259.159.219.039.109.1043,300
Jan 7, 20259.319.389.089.159.1576,200
Jan 6, 20259.479.579.219.219.2153,600
Jan 3, 20259.379.609.289.369.3652,300
Jan 2, 20259.589.939.449.519.5156,500
Dec 31, 20249.339.569.319.419.4161,800
Dec 30, 20249.489.489.129.339.3344,500
Dec 27, 202410.0510.059.229.349.3452,000
Dec 26, 20249.389.599.329.549.5440,500
Dec 24, 20249.319.409.139.329.3228,600
Dec 23, 20249.399.489.149.189.1873,500
Dec 20, 20249.199.749.159.329.32148,200
Dec 19, 20249.589.729.269.289.2881,400
Dec 18, 20249.9110.149.429.459.4568,500
Dec 17, 202410.0210.109.909.939.9358,100
Dec 16, 202410.6910.6910.0110.0210.0267,700
Dec 13, 202410.7310.7510.3010.3010.3067,500
Dec 12, 202410.9711.0010.6210.7910.79115,700
Dec 11, 202410.8111.2110.6411.0011.00100,800
Dec 10, 202410.6510.8310.5110.7910.7974,300
Dec 9, 202410.0810.8710.0810.5910.5997,000
Dec 6, 202410.1110.189.9410.0310.0372,900
Dec 5, 202410.3110.3610.0210.1510.1566,600
Dec 4, 202410.5610.7410.2510.2810.2871,700
Dec 3, 202410.4210.6810.4210.6110.6174,300
Dec 2, 202410.5410.5410.2510.3310.3354,300
Nov 29, 202410.4810.6810.4610.5410.5423,700
Nov 27, 202410.4610.6410.3110.4310.4361,100
Nov 26, 202410.2410.4910.0110.3910.3980,500
Nov 25, 202410.7410.849.9610.2310.23203,800
Nov 22, 202411.1311.2910.6710.7310.7385,700
Nov 21, 202411.0611.2210.9011.1911.1968,800
Nov 20, 202411.2011.3010.9110.9910.9949,500
Nov 19, 202411.0411.3110.8311.3011.3083,700
Nov 18, 202411.1511.3410.8111.1111.11120,300
Nov 15, 202411.6311.7411.0611.1511.1580,000
Nov 14, 202411.1511.8211.1511.4411.44187,300
Nov 13, 202412.3212.4811.1011.1911.19173,000
Nov 12, 202413.0613.1012.2112.3212.32132,000
Nov 11, 202414.0014.5012.9113.4213.42158,200
Nov 8, 202415.6115.6114.6714.9814.98116,900
Nov 7, 202415.6215.8115.3815.5415.5475,000
Nov 6, 202415.0215.4014.8015.3515.35131,200
Nov 5, 202414.7315.0414.7015.0215.0254,300
Nov 4, 202414.7914.9914.5014.7714.7796,800
Nov 1, 202415.0115.1514.6914.8214.8240,500
Oct 31, 202415.2915.2914.9114.9114.9163,500
Oct 30, 202415.5615.6015.3615.4315.4334,400
Oct 29, 202415.7415.8015.4015.5315.5347,500
Oct 28, 202415.3115.7915.0915.6615.6683,000
Oct 25, 202415.8415.8615.3915.3915.3972,300
Oct 24, 202416.0316.2015.5015.8715.8775,000
Oct 23, 202416.6316.7415.7816.0716.07115,300
Oct 22, 202416.3516.9516.1416.8216.8298,900
Oct 21, 202416.4916.7916.4316.6516.65107,700
Oct 18, 202416.3416.5016.2716.4516.4564,000
Oct 17, 202416.1116.3216.0216.2716.2757,400
Oct 16, 202416.2516.4015.9516.0716.07105,500
Oct 15, 202415.8816.2515.7516.2516.2594,600
Oct 14, 202415.9215.9315.4415.9315.9388,000
Oct 11, 202415.7516.1015.7115.9715.97102,200
Oct 10, 202415.4815.7515.2915.6115.6179,800
Oct 9, 202415.5115.5115.1115.4515.4586,800
Oct 8, 202415.6115.7515.3115.6615.6684,500
Oct 7, 202415.2415.7015.0115.6215.6285,500
Oct 4, 202414.9915.3514.8415.1715.1754,800
Oct 3, 202415.2215.2514.7714.9714.9771,600
Oct 2, 202415.6515.7515.1715.3015.30161,200
Oct 1, 202414.9915.7514.9915.5415.54133,100
Sep 30, 202414.7915.0314.6314.9614.96136,700
Sep 27, 202415.1715.1814.6915.0215.02112,500
Sep 26, 202414.4615.2014.3615.1815.18130,400
Sep 25, 202414.2414.5014.0114.5014.50103,200
Sep 24, 202413.8314.2413.7114.2414.2467,000
Sep 23, 202413.7413.9813.6013.7513.7560,000
Sep 20, 202413.6213.9513.4613.5513.55208,000
Sep 19, 202413.5013.5613.4113.5213.5239,800
Sep 18, 202413.5413.9513.3113.3913.39100,300
Sep 17, 202413.6413.8413.3213.5213.5264,600
Sep 16, 202413.8113.8513.3913.6713.6768,700
Sep 13, 202414.0014.0013.6913.8613.8664,800
Sep 12, 202413.1013.9512.9613.9213.92105,400
Sep 11, 202412.7813.0912.5613.0513.0548,800
Sep 10, 202412.4212.7612.4012.7612.7681,200
Sep 9, 202412.3412.7012.3412.4012.4070,900
Sep 6, 202412.6412.8112.4212.5912.5948,300
Sep 5, 202412.7512.8012.5112.5812.5838,600
Sep 4, 202412.2812.5712.2512.5712.5742,000
Sep 3, 202412.8912.9512.3312.5012.5062,100
Aug 30, 202413.0513.0512.7712.9812.9861,000
Aug 29, 202413.2513.2512.8113.0013.0060,400
Aug 28, 202412.9813.1512.9313.1513.1545,000
Aug 27, 202413.4013.4012.8613.0613.0672,400
Aug 26, 202413.1513.5013.0013.4713.4767,300
Aug 23, 202412.8913.2012.8213.0113.0198,300
Aug 22, 202412.7712.8412.6112.6812.6857,200
Aug 21, 202412.8513.0012.6012.9612.9667,100
Aug 20, 202412.3412.8512.0712.8512.8592,900
Aug 19, 202411.5012.2411.5012.1512.15201,800
Aug 16, 202411.3211.4811.2611.3711.37119,700
Aug 15, 202411.3111.4811.1811.2011.2096,800
Aug 14, 202411.2011.2011.0811.2011.2076,900
Aug 13, 202411.0611.4411.0611.2011.2059,600
Aug 12, 202410.6211.0010.3710.7710.7765,800
Aug 9, 202410.5010.5010.2310.3610.3637,700
Aug 8, 202410.3510.6810.3510.5510.5532,800
Aug 7, 202410.6410.6510.1510.2410.2447,000
Aug 6, 202410.2110.6610.2110.5410.5446,100
Aug 5, 202410.5510.5610.0610.3310.33120,800
Aug 2, 202411.3811.6911.1011.1311.1349,400
Aug 1, 202411.7711.7711.3311.7411.7467,600
Jul 31, 202411.7511.9311.5211.7011.7057,300
Jul 30, 202411.3911.6811.3311.6711.6730,400
Jul 29, 202411.6911.7311.2011.3211.3279,200
Jul 26, 202411.7511.7511.5011.7511.7571,100
Jul 25, 202411.4811.7511.2811.7511.7573,200
Jul 24, 202411.7011.7511.5011.5811.5855,500
Jul 23, 202411.6911.7711.5411.7011.7072,700
Jul 22, 202411.2311.7411.1711.7111.7184,600
Jul 19, 202411.3211.5011.2011.3411.3482,300
Jul 18, 202411.5011.6011.2111.4411.4460,700
Jul 17, 202411.6811.8511.4411.4911.4968,500
Jul 16, 202411.7111.9711.4211.8311.83168,400
Jul 15, 202411.0011.4910.8011.4011.40257,500
Jul 12, 2024 0.14 Dividend
Jul 12, 202411.0011.0010.6211.0011.00146,200
Jul 11, 202410.5011.1710.4411.1511.01372,200
Jul 10, 20249.7610.409.7610.3510.2291,400
Jul 9, 20249.9910.319.8910.129.99131,100
Jul 8, 202410.0310.189.8010.1410.01132,900
Jul 5, 202410.2310.389.789.909.78278,300
Jul 3, 20249.8410.469.8410.2510.1254,400
Jul 2, 20249.499.929.499.929.8032,500
Jul 1, 20249.949.949.449.499.3754,500
Jun 28, 20249.719.869.489.729.60167,300
Jun 27, 20249.489.729.459.669.5428,900
Jun 26, 20249.419.659.339.369.2437,500
Jun 25, 20249.639.709.439.559.4334,100
Jun 24, 20249.569.749.149.639.5171,400
Jun 21, 202410.2510.329.539.609.48266,300
Jun 20, 202410.1010.399.9310.2710.1468,700
Jun 18, 202410.1910.4610.0510.119.9865,700
Jun 17, 20249.8510.309.7310.2410.1171,400
Jun 14, 20249.679.909.619.769.6428,900
Jun 13, 202410.0610.129.449.679.5596,200
Jun 12, 202410.2310.3910.0510.109.97115,200
Jun 11, 202410.0010.069.8510.009.8719,200
Jun 10, 202410.1310.139.8310.069.9343,600
Jun 7, 202410.1710.189.7010.079.9448,200
Jun 6, 202410.3210.5010.2810.2810.1555,500
Jun 5, 202410.2910.6710.2210.3810.25120,500
Jun 4, 202410.5510.6310.1910.2710.1448,900
Jun 3, 202410.5110.8810.5110.7510.62122,200
May 31, 202410.6510.7510.3510.4510.3238,900
May 30, 202410.5310.7310.4010.6310.5074,100
May 29, 202410.9811.0310.4710.4710.3478,600
May 28, 202410.5011.1510.5011.0510.9162,100
May 24, 202410.4310.4510.2210.3210.1939,200
May 23, 202410.5210.6210.2410.3310.2055,000
May 22, 202410.4410.7310.4410.6510.5250,400
May 21, 202410.9911.1110.2310.6010.47123,700
May 20, 202411.1411.2510.7110.8910.7591,800
May 17, 202410.7711.2510.6711.0910.95103,700
May 16, 202410.8510.9610.5010.6710.5463,500
May 15, 202410.5810.9610.5510.8410.7041,800
May 14, 202410.1710.5810.0310.5410.4170,300
May 13, 202410.3110.3310.0010.019.8824,800
May 10, 202410.3710.4310.2310.2910.1624,900
May 9, 20249.9710.299.9710.2910.1633,300
May 8, 20249.8910.159.879.879.7522,300
May 7, 202410.1110.289.959.959.8325,200
May 6, 20249.8410.119.789.979.8435,200
May 3, 20249.769.909.619.779.6534,100
May 2, 202410.0210.119.829.999.8633,000
May 1, 20249.9110.379.8310.059.9233,000
Apr 30, 202410.1210.229.749.819.6957,600
Apr 29, 202410.3110.6910.1810.2510.1251,000
Apr 26, 202410.2210.449.8710.009.8745,300
Apr 25, 202410.0110.299.9710.1310.0042,300
Apr 24, 202410.1010.159.6710.039.9091,700
Apr 23, 202410.4710.5510.0610.1310.0042,100
Apr 22, 202410.0010.999.9110.6210.49111,800

Related Tickers

IDR Idaho Strategic Resources, Inc.
17.87
-1.16%
 
USAU U.S. Gold Corp.
9.79
-1.90%
 
GAU Galiano Gold Inc.
1.4000
+4.48%
 
DRD DRDGOLD Limited
16.70
+0.91%
 
CTGO Contango Ore, Inc.
13.48
-5.60%
 
SA Seabridge Gold Inc.
12.60
+0.48%
 
HOC.L Hochschild Mining plc
310.60
-3.18%
 
PZG Paramount Gold Nevada Corp.
0.3920
+1.34%
 
SRB.L Serabi Gold plc
167.00
-6.18%
 
FFMGF First Mining Gold Corp.
0.1125
+2.27%