MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMCL — Caledonia Mining Corporation Plc
NYSE AmericanCaledonia Mining Corporation Plc
$24.01
+0.24(+1.01%)
- O
- 24.09
- H
- 24.40
- L
- 23.79
- V
- 160.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.01
Period Return+70.77%
Period High$38.75
Period Low$12.35
Avg Daily Volume251.2K
Total Trading Days365
CMCL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.09 | $24.40 | $23.79 | $24.01 | +$0.24 | +1.01% | 160,283 | $24.00 | $23.79 $24.40 |
| Oct 1, 2026 | $23.48 | $24.12 | $23.13 | $23.77 | +$0.23 | +0.98% | 188,660 | $23.75 | $23.13 $24.12 |
| Sep 30, 2026 | $23.65 | $23.81 | $23.15 | $23.54 | +$0.12 | +0.51% | 247,861 | $23.45 | $23.15 $23.81 |
| Sep 29, 2026 | $23.40 | $23.52 | $22.84 | $23.42 | +$0.12 | +0.52% | 203,066 | $23.29 | $22.84 $23.52 |
| Sep 28, 2026 | $23.00 | $23.39 | $22.22 | $23.30 | $-0.54 | -2.27% | 219,510 | $23.13 | $22.22 $23.39 |
| Sep 25, 2026 | $23.79 | $24.05 | $23.34 | $23.84 | $-0.03 | -0.13% | 159,589 | $23.86 | $23.34 $24.05 |
| Sep 24, 2026 | $24.00 | $24.08 | $23.27 | $23.87 | $-0.26 | -1.08% | 131,799 | $23.74 | $23.27 $24.08 |
| Sep 23, 2026 | $24.43 | $24.50 | $23.75 | $24.13 | $-0.81 | -3.25% | 167,973 | $24.14 | $23.75 $24.50 |
| Sep 22, 2026 | $24.20 | $25.00 | $24.00 | $24.94 | +$0.80 | +3.31% | 210,890 | $24.73 | $24.00 $25.00 |
| Sep 21, 2026 | $24.21 | $24.50 | $23.91 | $24.14 | +$0.03 | +0.12% | 262,384 | $24.14 | $23.91 $24.50 |
| Sep 18, 2026 | $24.28 | $24.53 | $23.72 | $24.11 | $-0.16 | -0.66% | 419,461 | $24.14 | $23.72 $24.53 |
| Sep 17, 2026 | $24.43 | $24.85 | $24.15 | $24.27 | +$0.13 | +0.54% | 166,483 | $24.36 | $24.15 $24.85 |
| Sep 16, 2026 | $25.16 | $25.49 | $23.63 | $24.14 | $-0.64 | -2.58% | 201,407 | $24.11 | $23.63 $25.49 |
| Sep 15, 2026 | $25.40 | $25.44 | $24.43 | $24.78 | $-0.44 | -1.74% | 114,652 | $24.74 | $24.43 $25.44 |
| Sep 14, 2026 | $24.90 | $25.65 | $24.46 | $25.22 | $-0.48 | -1.87% | 203,483 | $25.23 | $24.46 $25.65 |
| Sep 11, 2026 | $25.80 | $26.09 | $25.19 | $25.70 | +$0.34 | +1.34% | 111,710 | $25.63 | $25.19 $26.09 |
| Sep 10, 2026 | $25.50 | $25.79 | $25.08 | $25.36 | $-0.62 | -2.39% | 183,729 | $25.45 | $25.08 $25.79 |
| Sep 9, 2026 | $26.35 | $26.88 | $25.90 | $25.98 | $-0.02 | -0.08% | 166,237 | $26.11 | $25.90 $26.88 |
| Sep 8, 2026 | $26.15 | $26.61 | $25.96 | $26.00 | $-0.33 | -1.25% | 120,697 | $26.15 | $25.96 $26.61 |
| Sep 4, 2026 | $25.54 | $26.38 | $25.32 | $26.33 | +$0.01 | +0.04% | 116,233 | $26.04 | $25.32 $26.38 |
| Sep 3, 2026 | $26.32 | $26.40 | $25.32 | $26.32 | +$0.71 | +2.77% | 183,163 | $26.01 | $25.32 $26.40 |
| Sep 2, 2026 | $25.28 | $25.87 | $25.28 | $25.61 | +$0.54 | +2.15% | 176,686 | $25.62 | $25.28 $25.87 |
| Sep 1, 2026 | $24.60 | $25.99 | $24.54 | $25.07 | $-0.24 | -0.95% | 169,549 | $25.26 | $24.54 $25.99 |
| Aug 31, 2026 | $25.42 | $25.56 | $24.87 | $25.31 | $-0.32 | -1.25% | 152,928 | $25.37 | $24.87 $25.56 |
| Aug 28, 2026 | $25.70 | $26.25 | $25.07 | $25.63 | +$0.12 | +0.47% | 162,198 | $25.52 | $25.07 $26.25 |
| Aug 27, 2026 | $24.95 | $25.60 | $24.74 | $25.51 | +$0.61 | +2.45% | 149,528 | $25.36 | $24.74 $25.60 |
| Aug 26, 2026 | $24.91 | $25.03 | $24.54 | $24.90 | $-0.39 | -1.54% | 217,563 | $24.81 | $24.54 $25.03 |
| Aug 25, 2026 | $24.75 | $25.37 | $24.58 | $25.29 | +$0.29 | +1.16% | 177,655 | $25.08 | $24.58 $25.37 |
| Aug 24, 2026 | $25.15 | $25.24 | $24.60 | $25.00 | +$0.23 | +0.93% | 162,587 | $25.00 | $24.60 $25.24 |
| Aug 21, 2026 | $25.37 | $25.39 | $24.55 | $24.77 | $-0.14 | -0.56% | 225,656 | $24.82 | $24.55 $25.39 |