Caledonia Mining Corporation Plc
CMCLAMEXBasic Materials● Active
$20.00
+$0.05(+0.23%)
Market Cap$386163995
P/E Ratio—
52W High$38.75
52W Low$18.04
Caledonia Mining Corporation Plc（CMCL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmcl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.75
Oct 16, 2025
-48.2% from here
5-Year Low5Y
$8.75
Sep 27, 2022
+129.3% from low
IPO Priceadj.
$28.13
Nov 19, 1984
-28.7% since IPO
1 Year Ago
$18.66
Jun 9, 2025
+7.5% in 1Y
5 Years Ago
$14.15
Jun 8, 2021
+41.8% in 5Y
10 Years Ago
$5.00
Jun 8, 2016
+301.2% in 10Y
Historical Price Data · CMCL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.00 | $20.61 | $19.95 | $20.00 | $20.00 | 45K | -0.03% |
| Jun 5, 2026 | $20.94 | $20.99 | $19.91 | $19.95 | $19.95 | 224K | -4.73% |
| Jun 4, 2026 | $21.01 | $21.69 | $20.88 | $21.30 | $21.30 | 123K | +1.38% |
| Jun 3, 2026 | $21.16 | $21.42 | $20.68 | $20.85 | $20.85 | 244K | -1.47% |
| Jun 2, 2026 | $22.00 | $22.32 | $21.21 | $21.42 | $21.42 | 295K | -2.64% |
| Jun 1, 2026 | $23.25 | $23.55 | $22.20 | $22.31 | $22.31 | 328K | -4.04% |
| May 29, 2026 | $23.64 | $24.19 | $23.19 | $23.76 | $23.76 | 119K | +0.51% |
| May 28, 2026 | $23.02 | $24.08 | $22.64 | $23.71 | $23.71 | 249K | +3.00% |
| May 27, 2026 | $23.06 | $23.63 | $23.03 | $23.11 | $23.11 | 159K | +0.22% |
| May 26, 2026 | $23.09 | $23.72 | $22.85 | $23.64 | $23.64 | 168K | +2.38% |
| May 22, 2026 | $22.87 | $23.69 | $22.26 | $22.80 | $22.80 | 175K | -0.31% |
| May 21, 2026 | $22.56 | $23.20 | $22.25 | $23.09 | $23.09 | 176K | +2.35% |
| May 20, 2026 | $23.06 | $23.60 | $22.63 | $22.96 | $22.96 | 220K | -0.43% |
| May 19, 2026 | $23.33 | $23.65 | $22.80 | $23.12 | $23.12 | 185K | -0.90% |
| May 18, 2026 | $23.43 | $24.35 | $23.33 | $23.69 | $23.69 | 255K | +1.11% |
| May 15, 2026 | $24.07 | $24.07 | $22.50 | $23.04 | $23.04 | 280K | -4.28% |
| May 14, 2026 | $24.88 | $24.88 | $23.50 | $23.92 | $23.92 | 164K | -3.86% |
| May 13, 2026 | $24.87 | $25.13 | $23.61 | $24.75 | $24.75 | 271K | -0.48% |
| May 12, 2026 | $23.78 | $25.16 | $23.20 | $24.97 | $24.97 | 344K | +5.00% |
| May 11, 2026 | $24.25 | $25.36 | $23.90 | $24.28 | $24.28 | 292K | +0.12% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CMCL
Jan 1 → Dec 31 · 6 years2026-25.3%$26.75 → $20.00
-25.3%
2025+173.2%$9.58 → $26.17
+173.2%
2024-23.4%$12.29 → $9.41
-23.4%
2023-4.3%$12.75 → $12.20
-4.3%
2022+6.9%$11.60 → $12.40
+6.9%
2021-18.2%$14.25 → $11.66
-18.2%
Best Year2025 · +173.2%
Worst Year2026 · -25.3%
Positive Years2 / 6
Avg Annual Return+18.1%
6Y Total Return+40.3%
6Y CAGR~+5.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in CMCL?
If you invested $1,000 in CMCL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,012
Total Return+301.2%
CAGR~+14.9% / yr
Profit+$3,012
Based on Jun 8, 2016 · $5.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Caledonia Mining Corporation Plc（CMCL）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $20.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMCL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMCL 历史股价FMP 日线复权 OHLCV