CMCL - Caledonia Mining Corp Plc
29.3
-0.490 -1.672%
Share volume: 140,554
Last Updated: 03-04-2026
Precious Metals/Gold & Silver Ores:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$29.79
-0.49
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $30.28 | $30.28 | $30.39 | $30.39 | $29.09 | $29.09 | $29.30 | $29.30 | 140,554 | $140,554.00 |
| 03-03-2026 | $30.11 | $30.11 | $30.30 | $30.30 | $28.25 | $28.25 | $29.79 | $29.79 | 517,985 | $517,985.00 |
| 03-02-2026 | $32.61 | $32.61 | $32.61 | $32.61 | $30.89 | $30.89 | $31.87 | $31.87 | 175,270 | $175,270.00 |
| 02-27-2026 | $32.51 | $32.51 | $33.00 | $33.00 | $31.48 | $31.48 | $31.74 | $31.74 | 196,260 | $196,260.00 |
| 02-26-2026 | $31.00 | $31.00 | $32.69 | $32.69 | $30.40 | $30.40 | $32.59 | $32.59 | 202,983 | $202,983.00 |
| 02-25-2026 | $31.13 | $31.13 | $31.78 | $31.78 | $30.33 | $30.33 | $31.29 | $31.29 | 180,970 | $180,970.00 |
| 02-24-2026 | $30.60 | $30.60 | $31.00 | $31.00 | $29.59 | $29.59 | $30.73 | $30.73 | 278,820 | $278,820.00 |
| 02-23-2026 | $30.92 | $30.92 | $31.70 | $31.70 | $30.55 | $30.55 | $30.78 | $30.78 | 255,828 | $255,828.00 |
| 02-20-2026 | $29.03 | $29.03 | $30.51 | $30.51 | $28.76 | $28.76 | $30.22 | $30.22 | 258,753 | $258,753.00 |
| 02-19-2026 | $28.13 | $28.13 | $29.20 | $29.20 | $27.66 | $27.66 | $28.61 | $28.61 | 250,490 | $250,490.00 |