CMCL
CALEDONIA MNG (CMCL)
NYSE
$25.04+$0.27 (+1.09%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $478.9M
    Market Cap
  • -1.16%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +36.42%
    Low Price$18.10
    High Price$24.77
  • 3 Months
    +8.54%
    Low Price$16.70
    High Price$24.77
  • 1 Year
    -1.16%
    Low Price$16.70
    High Price$36.87
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
25.37
25.39
24.55
24.77
0.00%
225,655
08/21/2026
$0.14 Dividend
08/20/2026
24.01
25.04
24.01
24.77
+2.30%
204,897
08/19/2026
23.87
24.69
23.81
24.21
+5.55%
243,150
08/18/2026
24.11
24.16
22.71
22.94
-1.62%
277,852
08/17/2026
23.04
23.92
22.87
23.32
+4.36%
259,653
08/14/2026
22.62
23.13
22.27
22.34
-1.19%
137,567
08/13/2026
22.72
23.00
22.08
22.61
-0.44%
239,194
08/12/2026
22.96
23.60
22.68
22.71
-0.31%
194,165
08/11/2026
22.48
22.87
22.08
22.78
+0.79%
220,934
08/10/2026
21.88
22.77
21.86
22.60
+4.51%
285,595
08/10/2026
$1.36 Earnings
08/07/2026
21.14
21.67
21.13
21.63
+7.04%
191,734
08/06/2026
20.36
20.67
20.06
20.21
-1.79%
112,938
08/05/2026
20.20
20.61
19.85
20.57
+6.93%
308,727
08/04/2026
18.96
19.58
18.96
19.24
+2.82%
189,671
08/03/2026
18.21
18.76
18.15
18.71
+2.34%
131,305
07/31/2026
18.45
18.56
17.99
18.29
-2.54%
175,736
07/30/2026
18.39
18.81
17.91
18.76
+3.68%
136,575
07/29/2026
18.49
18.49
17.89
18.10
-2.52%
156,363
07/28/2026
18.54
18.79
18.18
18.57
-1.27%
157,710
07/27/2026
18.89
19.08
18.23
18.80
+1.34%
143,361
07/24/2026
18.46
18.97
18.30
18.56
+0.70%
137,682
07/23/2026
17.93
18.53
17.84
18.43
-0.48%
165,909
07/22/2026
18.35
18.83
18.35
18.52
+1.97%
259,945
07/21/2026
17.00
18.24
17.00
18.16
+8.76%
265,971
07/20/2026
17.25
17.60
16.60
16.70
-1.12%
244,423
07/17/2026
16.83
17.27
16.72
16.88
-0.82%
165,951
07/16/2026
16.97
17.22
16.71
17.02
-1.27%
290,873
07/15/2026
16.94
17.38
16.90
17.24
+1.70%
198,894
07/14/2026
17.58
17.98
16.92
16.95
-1.62%
279,891
07/13/2026
15.81
17.57
15.76
17.23
-2.42%
597,970
07/10/2026
18.61
18.70
17.52
17.66
-6.53%
540,763
07/09/2026
18.39
18.95
18.30
18.89
+3.94%
279,110
07/08/2026
18.40
18.79
18.02
18.18
-3.33%
319,645
07/07/2026
19.10
19.30
18.52
18.80
-2.12%
243,169
07/06/2026
20.12
20.27
19.04
19.21
-3.83%
237,285
07/02/2026
19.51
20.34
19.51
19.98
+4.36%
196,383
07/01/2026
18.96
19.67
18.96
19.14
+0.79%
144,165
06/30/2026
19.37
19.39
18.88
18.99
-1.70%
113,279
06/29/2026
19.88
19.88
19.04
19.32
-1.92%
182,234
06/26/2026
19.35
20.10
19.35
19.70
+1.64%
534,778
06/25/2026
19.88
19.88
19.09
19.38
-0.51%
179,985
06/24/2026
19.70
20.00
19.40
19.48
-3.02%
516,398
06/23/2026
19.85
20.44
19.55
20.09
-1.99%
384,107
06/22/2026
20.36
20.63
20.01
20.49
-1.20%
181,012
06/18/2026
20.79
21.01
20.18
20.74
+1.66%
424,454
06/17/2026
20.97
21.68
20.32
20.40
-4.16%
368,080
06/16/2026
21.07
21.47
20.82
21.29
+2.05%
150,437
06/15/2026
21.23
21.63
20.82
20.86
+3.96%
392,544
06/12/2026
19.60
20.20
19.42
20.07
+3.65%
192,561
06/11/2026
18.64
19.49
18.52
19.36
+3.84%
229,721
06/10/2026
18.58
18.98
18.35
18.64
-1.32%
328,076
06/09/2026
19.76
20.13
18.81
18.89
-3.50%
525,868
06/08/2026
19.89
20.49
19.48
19.58
-1.30%
178,458
06/05/2026
20.82
20.87
19.80
19.84
-6.34%
223,500
06/04/2026
20.89
21.57
20.76
21.18
+2.16%
122,602
06/03/2026
21.04
21.30
20.56
20.73
-2.66%
243,922
06/02/2026
21.88
22.19
21.09
21.30
-3.99%
294,654
06/01/2026
23.12
23.42
22.07
22.18
-6.10%
328,337
05/29/2026
23.51
24.05
23.05
23.63
+0.21%
119,357
05/28/2026
22.89
23.94
22.51
23.58
+2.60%
248,642
05/27/2026
22.93
23.50
22.90
22.98
-2.24%
159,046
05/26/2026
22.96
23.59
22.72
23.51
+3.68%
168,370
05/22/2026
22.74
23.56
22.13
22.67
-0.65%
175,219
05/22/2026
$0.14 Dividend
05/21/2026
22.30
22.93
21.99
22.82
+0.57%
175,705
05/20/2026
22.79
23.33
22.37
22.69
-0.69%
219,859
05/19/2026
23.06
23.37
22.53
22.85
-2.41%
184,779
05/18/2026
23.16
24.07
23.06
23.41
+2.82%
255,178
05/15/2026
23.79
23.79
22.24
22.77
-3.68%
280,075
05/14/2026
24.59
24.59
23.23
23.64
-3.35%
163,970
05/13/2026
24.58
24.84
23.33
24.46
-0.88%
271,246
05/12/2026
23.50
24.87
22.93
24.68
+2.84%
343,560
05/11/2026
23.97
25.06
23.62
24.00
+1.51%
291,880
05/11/2026
$0.80 Earnings
05/08/2026
23.29
24.05
23.17
23.64
+2.44%
88,804
05/07/2026
22.83
24.29
22.83
23.08
+2.55%
182,647
05/06/2026
22.82
23.66
22.38
22.50
+2.94%
129,967
05/05/2026
21.55
22.12
21.25
21.86
+3.80%
145,288
05/04/2026
22.15
22.58
20.97
21.06
-5.79%
204,834
05/01/2026
22.73
22.93
22.25
22.36
-1.22%
97,589
04/30/2026
22.62
22.98
22.00
22.63
+1.37%
140,485
04/29/2026
22.48
22.59
21.95
22.33
-1.14%
251,811
04/28/2026
23.51
23.73
22.56
22.58
-6.08%
201,522
04/27/2026
24.74
24.97
24.05
24.05
-3.68%
101,018
04/24/2026
24.29
25.03
23.72
24.97
+2.68%
125,940
04/23/2026
24.02
24.71
23.72
24.31
-0.28%
100,127
04/22/2026
24.52
25.20
24.33
24.38
+1.31%
94,817
04/21/2026
25.70
26.15
24.07
24.07
-6.85%
137,977
04/20/2026
25.46
26.04
25.35
25.84
-0.19%
162,611
04/17/2026
25.80
26.67
25.70
25.88
+2.83%
153,975
04/16/2026
24.72
25.55
24.72
25.17
+1.60%
93,261
04/15/2026
25.27
25.60
24.59
24.78
-2.79%
82,822
04/14/2026
25.21
25.95
25.04
25.49
+1.62%
102,669
04/13/2026
24.71
25.20
24.54
25.08
+0.16%
102,531
04/10/2026
24.74
25.37
24.74
25.04
+1.81%
118,837
04/09/2026
24.18
24.81
23.75
24.60
+1.26%
175,065
04/08/2026
25.03
25.44
23.72
24.29
+2.54%
176,320
04/07/2026
23.69
23.83
22.78
23.69
+0.17%
168,635