Caledonia Mining (CMCL) went public on June 29, 2017, when it opened at a split-adjusted price of $4.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $13.02 | $13.02 | $12.35 | $12.47 | 153,200 |
April 2025 | $12.36 | $14.52 | $10.65 | $13.17 | 2,578,668 |
March 2025 | $10.12 | $12.36 | $9.96 | $12.35 | 1,295,091 |
February 2025 | $9.32 | $10.63 | $9.32 | $9.96 | 945,166 |
January 2025 | $9.47 | $9.82 | $8.71 | $9.28 | 941,495 |
December 2024 | $10.42 | $11.08 | $9.02 | $9.30 | 1,520,095 |
November 2024 | $14.65 | $15.43 | $9.85 | $10.42 | 2,022,307 |
October 2024 | $14.63 | $16.55 | $14.42 | $14.56 | 1,966,536 |
September 2024 | $12.58 | $14.84 | $11.96 | $14.61 | 1,653,340 |
August 2024 | $11.49 | $13.18 | $9.82 | $12.67 | 1,643,703 |
July 2024 | $9.58 | $11.69 | $9.11 | $11.42 | 2,454,845 |
June 2024 | $10.13 | $10.49 | $8.81 | $9.37 | 1,509,716 |
May 2024 | $9.55 | $10.85 | $9.26 | $10.07 | 1,158,605 |
April 2024 | $10.61 | $10.84 | $9.32 | $9.46 | 1,061,384 |
March 2024 | $9.22 | $10.94 | $8.48 | $10.54 | 785,707 |
February 2024 | $10.23 | $10.81 | $9.11 | $9.41 | 755,801 |
January 2024 | $11.56 | $11.92 | $10.13 | $10.19 | 943,863 |
December 2023 | $11.22 | $12.74 | $10.77 | $11.47 | 1,122,213 |
November 2023 | $10.56 | $11.55 | $9.87 | $11.14 | 716,683 |
October 2023 | $8.86 | $11.08 | $8.81 | $10.41 | 838,680 |
September 2023 | $9.79 | $10.58 | $8.80 | $9.15 | 1,307,019 |
August 2023 | $10.81 | $11.09 | $9.24 | $9.59 | 1,237,189 |
July 2023 | $10.64 | $12.15 | $10.13 | $10.93 | 1,250,307 |
June 2023 | $11.27 | $13.16 | $10.42 | $10.66 | 3,626,427 |
May 2023 | $12.92 | $13.89 | $11.13 | $11.13 | 1,170,385 |
