Caledonia Mining Corporation (CMCL) Historical Stock Data
27.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMCL is up 0.23% a day on average. There have been 17 days where Caledonia Mining Corporation closed green and 13 days where CMCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 26.65 | 27.17 | ↑$0.52 (1.95%) | 26.53 | 27.45 | 156.82K |
| 2025-12-22 | 27.40 | 26.57 | ↓$0.83 (-3.03%) | 26.46 | 27.94 | 245.24K |
| 2025-12-19 | 24.93 | 26.88 | ↑$1.95 (7.82%) | 24.90 | 27.27 | 442.28K |
| 2025-12-18 | 24.42 | 23.96 | ↓$0.46 (-1.88%) | 23.88 | 24.84 | 154.44K |
| 2025-12-17 | 24.10 | 24.52 | ↑$0.42 (1.74%) | 23.97 | 24.94 | 213.03K |
| 2025-12-16 | 23.47 | 24.09 | ↑$0.62 (2.64%) | 22.99 | 24.17 | 278.47K |
| 2025-12-15 | 25.66 | 23.72 | ↓$1.94 (-7.56%) | 23.21 | 25.66 | 327.36K |
| 2025-12-12 | 25.10 | 25.55 | ↑$0.45 (1.79%) | 25.10 | 26.35 | 368.04K |
| 2025-12-11 | 24.48 | 25.58 | ↑$1.10 (4.49%) | 24.40 | 25.96 | 229.05K |
| 2025-12-10 | 24.62 | 24.47 | ↓$0.15 (-0.61%) | 23.86 | 24.66 | 188K |
| 2025-12-09 | 23.91 | 24.71 | ↑$0.80 (3.35%) | 23.91 | 24.89 | 136.88K |
| 2025-12-08 | 24.48 | 24.14 | ↓$0.34 (-1.39%) | 23.60 | 24.64 | 185.59K |
| 2025-12-05 | 25.19 | 24.17 | ↓$1.02 (-4.05%) | 23.80 | 25.20 | 226.33K |
| 2025-12-04 | 24.42 | 25.16 | ↑$0.74 (3.03%) | 24.39 | 25.22 | 157.70K |
| 2025-12-03 | 23.81 | 24.93 | ↑$1.12 (4.70%) | 23.22 | 25.04 | 473.25K |
| 2025-12-02 | 26.20 | 24.23 | ↓$1.97 (-7.52%) | 23.86 | 26.42 | 484.12K |
| 2025-12-01 | 29.59 | 26.37 | ↓$3.22 (-10.88%) | 26.35 | 29.75 | 443.05K |
| 2025-11-28 | 30.63 | 30.81 | ↑$0.18 (0.59%) | 30.20 | 31.31 | 86.05K |
| 2025-11-26 | 29.21 | 30.59 | ↑$1.38 (4.72%) | 29.15 | 30.64 | 188.55K |
| 2025-11-25 | 27.86 | 28.93 | ↑$1.07 (3.84%) | 27.86 | 29.24 | 200.71K |
| 2025-11-24 | 27.00 | 28.20 | ↑$1.20 (4.44%) | 27.00 | 28.46 | 126.13K |
| 2025-11-21 | 26.67 | 26.99 | ↑$0.32 (1.20%) | 26.56 | 27.56 | 143.20K |
| 2025-11-20 | 28.65 | 27.12 | ↓$1.53 (-5.34%) | 26.93 | 29.12 | 230.41K |
| 2025-11-19 | 28.97 | 28.22 | ↓$0.75 (-2.59%) | 28.19 | 29.69 | 117.65K |
| 2025-11-18 | 28.45 | 28.28 | ↓$0.17 (-0.60%) | 27.96 | 29.41 | 209.98K |
| 2025-11-17 | 27.74 | 28.89 | ↑$1.15 (4.15%) | 27.37 | 29.39 | 352.82K |
| 2025-11-14 | 27.33 | 28.18 | ↑$0.85 (3.11%) | 27.00 | 28.69 | 208K |
| 2025-11-13 | 28.79 | 28.77 | ↓$0.02 (-0.07%) | 28.25 | 29.21 | 263.55K |
| 2025-11-12 | 28.65 | 29.11 | ↑$0.46 (1.61%) | 28.12 | 29.72 | 271.39K |
| 2025-11-11 | 29.13 | 28.32 | ↓$0.81 (-2.78%) | 27.99 | 29.13 | 369.66K |
Create an account or log in to view more rows.
$CMCL I like green candles on my birthday cake
$CMCL when this finally break out we could see huge upside
$CMCL who loaded up??
$CMCL TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CMCL the best advice has been no stop losses. Would have cost a fortune!!!
$CMCL bull here. But I’m worried for tomorrow
$CMCL Pack it up boys.
$CMCL looking good today??
$CMCL I warned you all fairly you morons.
$CMCL keep it going