Caledonia Mining (CMCL) went public on June 29, 2017, when it opened at a split-adjusted price of $4.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $23.00 | $23.20 | $22.51 | $22.62 | 97,572 |
April 2026 | $23.32 | $26.98 | $22.21 | $22.90 | 2,985,784 |
March 2026 | $32.42 | $32.42 | $20.90 | $22.46 | 5,772,308 |
February 2026 | $26.94 | $32.80 | $26.24 | $31.55 | 6,171,286 |
January 2026 | $26.59 | $33.80 | $25.35 | $27.28 | 13,865,332 |
December 2025 | $29.41 | $29.57 | $22.85 | $26.01 | 5,472,301 |
November 2025 | $28.29 | $31.12 | $26.07 | $30.63 | 4,468,116 |
October 2025 | $36.42 | $38.32 | $27.21 | $27.81 | 6,992,769 |
September 2025 | $25.20 | $37.31 | $24.67 | $35.81 | 7,193,910 |
August 2025 | $19.87 | $25.77 | $19.32 | $25.30 | 3,773,064 |
July 2025 | $19.10 | $24.08 | $18.32 | $19.36 | 3,534,954 |
June 2025 | $16.95 | $19.75 | $16.94 | $19.00 | 3,416,674 |
May 2025 | $12.70 | $17.46 | $12.04 | $16.82 | 3,604,958 |
April 2025 | $12.05 | $14.16 | $10.39 | $12.84 | 2,579,889 |
March 2025 | $9.87 | $12.05 | $9.71 | $12.04 | 1,295,091 |
February 2025 | $9.09 | $10.36 | $9.09 | $9.71 | 945,166 |
January 2025 | $9.24 | $9.57 | $8.49 | $9.05 | 941,495 |
December 2024 | $10.16 | $10.81 | $8.79 | $9.07 | 1,520,095 |
November 2024 | $14.29 | $15.05 | $9.60 | $10.16 | 2,022,307 |
October 2024 | $14.27 | $16.14 | $14.06 | $14.19 | 1,966,536 |
September 2024 | $12.27 | $14.47 | $11.66 | $14.24 | 1,653,340 |
August 2024 | $11.21 | $12.85 | $9.58 | $12.36 | 1,643,703 |
July 2024 | $9.34 | $11.40 | $8.88 | $11.14 | 2,454,845 |
June 2024 | $9.88 | $10.23 | $8.59 | $9.14 | 1,509,716 |
May 2024 | $9.32 | $10.58 | $9.03 | $9.82 | 1,158,605 |