Skip to main content
CMCL logo

Caledonia Mining Corporation Plc

CMCLNYSEAMERICANMaterialsGold

$21.81Today:- (-)1Y −32.49%

As of Oct 27, 2026 close

Market cap
$381.77M
P/E (TTM)
5.83
Forward P/E
3.90
Dividend yield
2.56%
52-week range
$15.85$34.00
Volume (live)
-
Avg. volume (3M)
210.32K

Caledonia Mining Corporation (CMCL) Historical Stock Prices

Analyze Caledonia Mining Corporation (CMCL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Caledonia Mining Corporation (CMCL) Interactive Price Chart

Interactive historical price chart showing Caledonia Mining Corporation stock price movements and trends across multiple time periods.

Loading chart...

CMCL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CMCL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202621.3321.9221.2221.8121.81140.27K
Oct 26, 202621.2821.5920.9021.3721.37136.74K
Oct 23, 202621.6421.8621.1221.2621.26168.44K
Oct 22, 202622.6022.8521.5521.8621.86268.88K
Oct 21, 202623.4423.4422.6022.7922.79281.42K
Oct 20, 202623.3024.0822.8223.2123.21233.51K
Oct 19, 202623.5123.6623.3023.4123.41171.41K
Oct 16, 202623.6624.2523.4723.5423.54130.54K
Oct 15, 202623.6923.8923.1723.7023.70148.35K
Oct 14, 202623.1423.5723.0023.3823.38237.21K
Oct 13, 202624.3324.3923.2823.7323.73260.93K
Oct 12, 202623.5024.1823.2524.0824.08185.30K
Oct 9, 202623.7524.4323.0023.7523.75433.85K
Oct 8, 202624.1324.5723.8224.4124.41239.22K
Oct 7, 202624.0024.5023.4824.1524.15186.55K
Oct 6, 202624.3724.9824.0324.8424.84145.73K
Oct 5, 202624.1024.4623.3324.3424.34204.18K
Oct 2, 202624.0924.4023.7924.0124.01160.28K
Oct 1, 202623.4824.1223.1323.7723.77188.65K
Sep 30, 202623.6523.8123.1523.5423.54247.84K
Sep 29, 202623.4023.5222.8423.4223.42202.90K
Sep 28, 202623.0023.3922.2223.3023.30219.24K
Sep 25, 202623.7924.0523.3423.8423.84159.59K
Sep 24, 202624.0024.0823.2723.8723.87131.79K
Sep 23, 202624.4324.5023.7524.1324.13167.95K
Sep 22, 202624.2025.0024.0024.9424.94210.81K
Sep 21, 202624.2124.5023.9124.1424.14261.38K
Sep 18, 202624.2824.5323.7224.1124.11419.46K
Sep 17, 202624.4324.8424.1424.2724.27166.48K
Sep 16, 202625.1625.4923.6324.1424.14200.87K
Sep 15, 202625.4025.4424.4324.7824.78114.65K
Sep 14, 202624.9025.6524.4625.2225.22203.49K
Sep 11, 202625.8026.0925.1925.7025.70111.69K
Sep 10, 202625.5025.7925.0825.3625.36183.45K
Sep 9, 202626.3526.8825.9025.9825.98166.23K
Sep 8, 202626.1526.6125.9626.0026.00119.70K
Sep 4, 202625.5426.3825.3226.3326.33116.22K
Sep 3, 202626.3226.4025.3226.3226.32183.03K
Sep 2, 202625.2825.8725.2825.6125.61176.69K
Sep 1, 202624.6025.9924.5425.0725.07168.69K
Aug 31, 202625.4225.5624.8725.3125.31152.78K
Aug 28, 202625.7026.2525.0725.6325.63161.74K
Aug 27, 202624.9525.6024.7425.5125.51149.21K
Aug 26, 202624.9125.0324.5424.9024.90217.36K
Aug 25, 202624.7525.3724.5825.2925.29177.33K
Aug 24, 202625.1525.2424.6025.0025.00162.41K
Aug 21, 202625.3725.3924.5524.7724.77225.65K
Aug 20, 202624.1525.1824.1524.9124.77204.78K
Aug 19, 202624.0024.8323.9424.3524.21245.16K
Aug 18, 202624.2524.3022.8423.0722.94277.86K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.