Caledonia Mining (CMCL) went public on June 29, 2017, when it opened at a split-adjusted price of $4.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $36.830 | $38.390 | $34.640 | $36.300 | 545,296 |
September 2025 | $25.480 | $37.729 | $24.950 | $36.210 | 7,173,430 |
August 2025 | $20.088 | $26.060 | $19.541 | $25.580 | 3,771,900 |
July 2025 | $19.312 | $24.352 | $18.527 | $19.581 | 3,533,800 |
June 2025 | $17.145 | $19.968 | $17.135 | $19.213 | 3,416,100 |
May 2025 | $12.839 | $17.651 | $12.178 | $17.005 | 3,593,900 |
April 2025 | $12.186 | $14.318 | $10.502 | $12.987 | 2,579,000 |
March 2025 | $9.983 | $12.186 | $9.817 | $12.177 | 1,295,100 |
February 2025 | $9.193 | $10.480 | $9.193 | $9.817 | 945,000 |
January 2025 | $9.340 | $9.681 | $8.584 | $9.154 | 941,600 |
December 2024 | $10.275 | $10.929 | $8.891 | $9.174 | 1,519,900 |
November 2024 | $14.450 | $15.219 | $9.710 | $10.275 | 2,022,300 |
October 2024 | $14.431 | $16.318 | $14.219 | $14.354 | 1,966,600 |
September 2024 | $12.409 | $14.633 | $11.793 | $14.402 | 1,653,300 |
August 2024 | $11.331 | $12.997 | $9.685 | $12.496 | 1,643,600 |
July 2024 | $9.449 | $11.524 | $8.979 | $11.264 | 2,454,900 |
June 2024 | $9.991 | $10.343 | $8.689 | $9.240 | 1,509,700 |
May 2024 | $9.421 | $10.694 | $9.135 | $9.934 | 1,158,900 |
April 2024 | $10.464 | $10.685 | $9.193 | $9.326 | 1,061,700 |
March 2024 | $9.094 | $10.793 | $8.362 | $10.389 | 785,500 |
February 2024 | $10.089 | $10.662 | $8.982 | $9.282 | 755,900 |
January 2024 | $11.395 | $11.756 | $9.986 | $10.051 | 944,000 |
December 2023 | $11.061 | $12.563 | $10.616 | $11.311 | 1,122,000 |
November 2023 | $10.412 | $11.385 | $9.735 | $10.987 | 716,600 |
October 2023 | $8.736 | $10.922 | $8.692 | $10.264 | 838,500 |
