Caledonia Mining Corporation Plc Common Shares (CMCL)

Historical Prices For Caledonia Mining Corporation Plc Common Shares (CMCL)

Date Range:

2025-08-15 - 2025-11-15

Date	Open	High	Low	Close	Volume	Adjusted Close
11/14/2025	27.33	28.69	27.00	28.18	207,946	28.18
11/13/2025	28.79	29.21	28.25	28.77	263,184	28.77
11/12/2025	28.65	29.72	28.11	29.11	271,314	29.11
11/11/2025	29.13	29.13	27.98	28.32	369,311	28.32
11/10/2025	28.44	29.46	27.55	28.71	374,449	28.71
11/07/2025	26.50	27.52	26.50	27.33	244,255	27.33
11/06/2025	26.50	27.86	26.39	26.50	231,546	26.50
11/05/2025	27.00	27.77	26.36	26.56	297,550	26.56
11/04/2025	27.73	28.20	27.00	27.12	154,737	27.12
11/03/2025	28.61	29.00	27.77	28.27	396,806	28.27
10/31/2025	28.50	28.80	27.51	28.12	360,306	28.12
10/30/2025	28.79	29.80	28.56	28.97	304,580	28.97
10/29/2025	30.60	31.20	28.77	29.03	341,338	29.03
10/28/2025	28.07	30.57	28.07	30.28	329,289	30.28
10/27/2025	30.77	31.70	29.36	29.76	424,140	29.76
10/24/2025	32.40	32.70	31.40	31.72	218,952	31.72
10/23/2025	32.00	33.30	32.00	32.38	180,821	32.38
10/22/2025	30.61	32.73	30.53	32.57	389,846	32.57
10/21/2025	33.80	33.91	31.66	32.39	394,181	32.39
10/20/2025	34.90	36.36	34.10	36.23	225,310	36.23
10/17/2025	37.23	37.23	33.59	34.09	315,824	34.09
10/16/2025	38.05	38.75	37.00	37.27	303,511	37.27
10/15/2025	37.70	38.44	36.76	37.72	239,871	37.72
10/14/2025	34.67	37.70	34.53	37.39	318,156	37.39
10/13/2025	34.68	36.20	33.82	35.14	389,725	35.14
10/10/2025	35.25	36.14	34.13	34.63	290,274	34.63
10/09/2025	37.91	37.91	33.00	34.79	453,954	34.79
10/08/2025	36.61	38.00	36.61	37.61	214,221	37.61
10/07/2025	37.80	38.23	36.25	36.55	203,163	36.55
10/06/2025	37.55	38.75	37.30	37.49	346,942	37.49
10/03/2025	36.71	37.17	36.29	36.90	196,870	36.90
10/02/2025	37.95	38.39	34.64	36.30	311,397	36.30
10/01/2025	36.83	37.72	36.50	37.32	237,278	37.32
9/30/2025	35.91	36.90	35.44	36.21	337,297	36.21
9/29/2025	37.25	37.73	36.02	36.54	284,421	36.54
9/26/2025	34.30	36.82	34.14	36.60	374,183	36.60
9/25/2025	33.69	33.99	33.14	33.92	182,140	33.92
9/24/2025	34.74	34.80	33.21	33.67	242,147	33.67
9/23/2025	34.47	35.29	34.10	34.63	273,790	34.63
9/22/2025	33.96	34.50	33.50	34.19	245,242	34.19
9/19/2025	32.09	34.24	32.09	33.32	537,100	33.32
9/18/2025	31.19	32.00	30.75	31.82	252,570	31.82
9/17/2025	30.20	32.45	30.01	31.88	248,416	31.88
9/16/2025	32.08	32.08	31.08	31.25	245,381	31.25
9/15/2025	32.90	33.22	31.64	32.23	325,783	32.23
9/12/2025	32.96	33.50	32.44	33.13	489,807	33.13
9/11/2025	31.54	32.82	31.09	32.80	348,730	32.80
9/10/2025	29.67	31.13	29.67	30.96	233,194	30.96
9/09/2025	31.13	31.23	29.50	29.74	423,530	29.74
9/08/2025	29.21	30.64	28.79	30.37	907,865	30.37
9/05/2025	27.71	28.54	26.70	28.41	366,812	28.41
9/04/2025	27.15	27.99	26.26	27.36	383,465	27.36
9/03/2025	26.80	27.19	26.27	26.73	285,632	26.73
9/02/2025	25.48	26.58	24.95	26.39	207,081	26.39
8/29/2025	24.55	25.63	24.55	25.58	165,655	25.58
8/28/2025	24.86	25.39	24.64	24.88	132,633	24.88
8/27/2025	25.08	25.08	24.26	24.48	80,294	24.48
8/26/2025	24.16	25.68	24.15	25.33	226,054	25.33
8/25/2025	25.60	25.60	24.32	24.38	203,319	24.38
8/22/2025	24.55	26.06	24.01	25.64	258,661	25.64
8/21/2025	23.95	25.42	23.76	25.26	194,567	25.26
8/20/2025	23.40	24.66	23.22	24.56	132,062	24.56
8/19/2025	24.68	25.36	23.09	23.14	174,323	23.14
8/18/2025	23.35	25.05	23.23	24.58	261,294	24.58
8/15/2025	22.76	23.08	22.39	23.08	138,077	23.08