CMCL
CALEDONIA MNG (CMCL)
NYSE
$18.49-$0.34 (-1.78%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $355.2M
    Market Cap
  • -5.36%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -3.72%
    Low Price$16.79
    High Price$19.32
  • 3 Months
    -19.20%
    Low Price$16.79
    High Price$24.82
  • 1 Year
    -5.36%
    Low Price$16.79
    High Price$37.08
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
18.31
18.87
18.25
18.82
+2.34%
131,305
07/31/2026
18.55
18.66
18.09
18.39
-2.54%
175,736
07/30/2026
18.49
18.92
18.01
18.87
+3.68%
136,575
07/29/2026
18.59
18.59
17.99
18.20
-2.52%
156,363
07/28/2026
18.64
18.90
18.28
18.67
-1.27%
157,710
07/27/2026
19.00
19.19
18.33
18.91
+1.34%
143,361
07/24/2026
18.56
19.08
18.40
18.66
+0.70%
137,682
07/23/2026
18.03
18.64
17.94
18.53
-0.48%
165,909
07/22/2026
18.45
18.94
18.45
18.62
+1.97%
259,945
07/21/2026
17.10
18.34
17.10
18.26
+8.76%
265,971
07/20/2026
17.35
17.70
16.70
16.79
-1.12%
244,423
07/17/2026
16.93
17.37
16.81
16.98
-0.82%
165,951
07/16/2026
17.07
17.32
16.80
17.12
-1.27%
290,873
07/15/2026
17.04
17.48
17.00
17.34
+1.70%
198,894
07/14/2026
17.68
18.08
17.02
17.05
-1.62%
279,891
07/13/2026
15.90
17.67
15.85
17.33
-2.42%
597,970
07/10/2026
18.72
18.81
17.62
17.76
-6.53%
540,763
07/09/2026
18.49
19.06
18.40
19.00
+3.94%
279,110
07/08/2026
18.50
18.90
18.12
18.28
-3.33%
319,645
07/07/2026
19.21
19.41
18.62
18.91
-2.12%
243,169
07/06/2026
20.23
20.38
19.15
19.32
-3.83%
237,285
07/02/2026
19.62
20.45
19.62
20.09
+4.36%
196,383
07/01/2026
19.07
19.78
19.07
19.25
+0.79%
144,165
06/30/2026
19.48
19.50
18.99
19.10
-1.70%
113,279
06/29/2026
19.99
19.99
19.15
19.43
-1.92%
182,234
06/26/2026
19.46
20.21
19.46
19.81
+1.64%
534,778
06/25/2026
19.99
19.99
19.20
19.49
-0.51%
179,985
06/24/2026
19.81
20.11
19.51
19.59
-3.02%
516,398
06/23/2026
19.96
20.56
19.67
20.20
-1.99%
384,107
06/22/2026
20.48
20.75
20.13
20.61
-1.20%
181,012
06/18/2026
20.91
21.13
20.29
20.86
+1.66%
424,454
06/17/2026
21.09
21.80
20.43
20.52
-4.16%
368,080
06/16/2026
21.19
21.59
20.94
21.41
+2.05%
150,437
06/15/2026
21.35
21.75
20.94
20.98
+3.96%
392,544
06/12/2026
19.71
20.31
19.53
20.18
+3.65%
192,561
06/11/2026
18.75
19.60
18.62
19.47
+3.84%
229,721
06/10/2026
18.69
19.09
18.45
18.75
-1.32%
328,076
06/09/2026
19.87
20.24
18.92
19.00
-3.50%
525,868
06/08/2026
20.00
20.61
19.59
19.69
-1.30%
178,458
06/05/2026
20.94
20.99
19.91
19.95
-6.34%
223,500
06/04/2026
21.01
21.69
20.88
21.30
+2.16%
122,602
06/03/2026
21.16
21.42
20.68
20.85
-2.66%
243,922
06/02/2026
22.00
22.32
21.21
21.42
-3.99%
294,654
06/01/2026
23.25
23.55
22.20
22.31
-6.10%
328,337
05/29/2026
23.64
24.19
23.19
23.76
+0.21%
119,357
05/28/2026
23.02
24.08
22.64
23.71
+2.60%
248,642
05/27/2026
23.06
23.63
23.03
23.11
-2.24%
159,046
05/26/2026
23.09
23.72
22.85
23.64
+3.68%
168,370
05/22/2026
22.87
23.69
22.26
22.80
-0.65%
175,219
05/22/2026
$0.14 Dividend
05/21/2026
22.42
23.06
22.12
22.95
+0.57%
175,705
05/20/2026
22.92
23.46
22.50
22.82
-0.69%
219,859
05/19/2026
23.19
23.51
22.66
22.98
-2.41%
184,779
05/18/2026
23.29
24.20
23.19
23.55
+2.82%
255,178
05/15/2026
23.92
23.92
22.36
22.90
-3.68%
280,075
05/14/2026
24.73
24.73
23.36
23.77
-3.35%
163,970
05/13/2026
24.72
24.98
23.47
24.60
-0.88%
271,246
05/12/2026
23.64
25.01
23.06
24.82
+2.84%
343,560
05/11/2026
24.10
25.21
23.76
24.13
+1.51%
291,880
05/11/2026
$0.80 Earnings
05/08/2026
23.42
24.18
23.30
23.77
+2.44%
88,804
05/07/2026
22.96
24.43
22.96
23.21
+2.55%
182,647
05/06/2026
22.95
23.79
22.50
22.63
+2.94%
129,967
05/05/2026
21.67
22.24
21.37
21.99
+3.80%
145,288
05/04/2026
22.27
22.71
21.09
21.18
-5.79%
204,834
05/01/2026
22.86
23.06
22.37
22.48
-1.22%
97,589
04/30/2026
22.75
23.11
22.13
22.76
+1.37%
140,485
04/29/2026
22.60
22.72
22.08
22.45
-1.14%
251,811
04/28/2026
23.65
23.86
22.69
22.71
-6.08%
201,522
04/27/2026
24.88
25.11
24.18
24.18
-3.68%
101,018
04/24/2026
24.43
25.18
23.85
25.11
+2.68%
125,940
04/23/2026
24.15
24.85
23.85
24.45
-0.28%
100,127
04/22/2026
24.66
25.34
24.47
24.52
+1.31%
94,817
04/21/2026
25.84
26.30
24.20
24.20
-6.85%
137,977
04/20/2026
25.60
26.19
25.49
25.98
-0.19%
162,611
04/17/2026
25.94
26.82
25.84
26.03
+2.83%
153,975
04/16/2026
24.86
25.70
24.86
25.32
+1.60%
93,261
04/15/2026
25.41
25.74
24.73
24.92
-2.79%
82,822
04/14/2026
25.36
26.10
25.19
25.63
+1.62%
102,669
04/13/2026
24.85
25.35
24.68
25.23
+0.16%
102,531
04/10/2026
24.88
25.51
24.88
25.19
+1.81%
118,837
04/09/2026
24.32
24.95
23.88
24.74
+1.26%
175,065
04/08/2026
25.17
25.58
23.85
24.43
+2.54%
176,320
04/07/2026
23.82
23.96
22.91
23.82
+0.17%
168,635
04/06/2026
23.36
24.05
23.01
23.78
+1.10%
166,729
04/02/2026
22.13
23.64
22.08
23.53
+1.20%
112,825
04/02/2026
$0.14 Dividend
04/01/2026
23.18
23.90
22.84
23.25
+4.16%
215,844
03/31/2026
22.16
22.72
21.90
22.32
+2.50%
218,346
03/30/2026
22.33
23.21
21.34
21.78
-1.03%
217,768
03/27/2026
21.53
22.24
20.94
22.00
+3.25%
215,954
03/26/2026
21.59
22.60
21.23
21.31
-5.15%
252,132
03/25/2026
23.02
23.35
22.33
22.47
+1.88%
306,428
03/24/2026
22.18
22.93
21.50
22.05
+0.22%
260,910
03/23/2026
20.78
22.49
20.78
22.00
+3.87%
306,177
03/23/2026
$0.56 Earnings
03/20/2026
21.97
21.97
20.86
21.18
-3.25%
411,203
03/19/2026
21.81
22.29
21.42
21.89
-6.02%
348,295
03/18/2026
23.90
23.92
22.97
23.30
-5.11%
203,288
03/17/2026
25.19
26.08
24.55
24.55
-2.74%
150,922