Caledonia Mining (CMCL) went public on June 29, 2017, when it opened at a split-adjusted price of $4.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $9.58 | $9.93 | $8.81 | $9.39 | 941,495 |
December 2024 | $10.54 | $11.21 | $9.12 | $9.41 | 1,520,095 |
November 2024 | $15.01 | $15.81 | $9.96 | $10.54 | 2,022,307 |
October 2024 | $14.99 | $16.95 | $14.77 | $14.91 | 1,966,536 |
September 2024 | $12.89 | $15.20 | $12.25 | $14.96 | 1,653,340 |
August 2024 | $11.77 | $13.50 | $10.06 | $12.98 | 1,643,703 |
July 2024 | $9.82 | $11.97 | $9.33 | $11.70 | 2,454,845 |
June 2024 | $10.38 | $10.74 | $9.03 | $9.60 | 1,509,716 |
May 2024 | $9.79 | $11.11 | $9.49 | $10.32 | 1,158,605 |
April 2024 | $10.87 | $11.10 | $9.55 | $9.69 | 1,061,384 |
March 2024 | $9.45 | $11.21 | $8.69 | $10.79 | 785,707 |
February 2024 | $10.48 | $11.08 | $9.33 | $9.64 | 755,801 |
January 2024 | $11.84 | $12.21 | $10.37 | $10.44 | 943,863 |
December 2023 | $11.49 | $13.05 | $11.03 | $11.75 | 1,122,213 |
November 2023 | $10.82 | $11.83 | $10.11 | $11.41 | 716,683 |
October 2023 | $9.07 | $11.34 | $9.03 | $10.66 | 838,680 |
September 2023 | $10.03 | $10.83 | $9.01 | $9.37 | 1,307,019 |
August 2023 | $11.07 | $11.36 | $9.47 | $9.83 | 1,237,189 |
July 2023 | $10.89 | $12.44 | $10.38 | $11.20 | 1,250,307 |
June 2023 | $11.55 | $13.48 | $10.67 | $10.92 | 3,626,427 |
May 2023 | $13.23 | $14.23 | $11.40 | $11.40 | 1,170,385 |
April 2023 | $14.17 | $16.43 | $12.74 | $13.39 | 1,616,967 |
March 2023 | $13.12 | $16.22 | $11.76 | $14.17 | 2,261,089 |
February 2023 | $12.87 | $13.28 | $11.38 | $13.09 | 742,043 |
January 2023 | $11.77 | $14.73 | $11.53 | $12.83 | 1,247,756 |
