Caledonia Mining (CMCL) went public on June 29, 2017, when it opened at a split-adjusted price of $4.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $17.240 | $20.079 | $17.230 | $19.550 | 2,232,073 |
May 2025 | $12.911 | $17.750 | $12.246 | $17.100 | 3,603,900 |
April 2025 | $12.254 | $14.398 | $10.561 | $13.059 | 2,579,000 |
March 2025 | $10.039 | $12.254 | $9.872 | $12.244 | 1,295,100 |
February 2025 | $9.245 | $10.539 | $9.245 | $9.872 | 945,000 |
January 2025 | $9.392 | $9.735 | $8.632 | $9.205 | 941,600 |
December 2024 | $10.333 | $10.990 | $8.941 | $9.225 | 1,519,900 |
November 2024 | $14.531 | $15.304 | $9.764 | $10.333 | 2,022,300 |
October 2024 | $14.511 | $16.409 | $14.298 | $14.434 | 1,966,600 |
September 2024 | $12.478 | $14.715 | $11.859 | $14.482 | 1,653,300 |
August 2024 | $11.394 | $13.069 | $9.739 | $12.566 | 1,643,600 |
July 2024 | $9.502 | $11.588 | $9.029 | $11.326 | 2,454,900 |
June 2024 | $10.047 | $10.400 | $8.737 | $9.292 | 1,509,700 |
May 2024 | $9.473 | $10.754 | $9.186 | $9.989 | 1,158,900 |
April 2024 | $10.523 | $10.744 | $9.244 | $9.378 | 1,059,200 |
March 2024 | $9.145 | $10.853 | $8.409 | $10.447 | 785,500 |
February 2024 | $10.145 | $10.722 | $9.032 | $9.334 | 755,900 |
January 2024 | $11.458 | $11.822 | $10.041 | $10.107 | 944,000 |
December 2023 | $11.123 | $12.633 | $10.675 | $11.374 | 1,122,000 |
November 2023 | $10.470 | $11.449 | $9.789 | $11.048 | 716,600 |
October 2023 | $8.785 | $10.983 | $8.741 | $10.321 | 838,500 |
September 2023 | $9.707 | $10.489 | $8.722 | $9.072 | 1,306,800 |
August 2023 | $10.719 | $10.996 | $9.164 | $9.513 | 1,236,900 |
July 2023 | $10.546 | $12.043 | $10.047 | $10.838 | 1,250,500 |
June 2023 | $11.179 | $13.049 | $10.328 | $10.574 | 3,621,400 |
