Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caledonia Mining Corp (NY: CMCL )

13.55 +0.03 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 11.85 11.85 11.22 11.45 30,666 -0.24(-2.05%)
Dec 29, 2022 11.54 11.94 11.52 11.69 30,458 +0.23(+2.01%)
Dec 28, 2022 12.13 12.15 11.42 11.46 28,630 -0.60(-4.98%)
Dec 27, 2022 11.43 12.36 11.43 12.06 56,624 +0.65(+5.66%)
Dec 23, 2022 11.41 11.64 11.12 11.41 18,910 +0.06(+0.49%)
Dec 22, 2022 11.56 11.77 10.95 11.35 26,835 -0.23(-1.99%)
Dec 21, 2022 11.08 11.93 11.08 11.59 58,881 +0.51(+4.58%)
Dec 20, 2022 10.38 11.08 10.38 11.08 34,822 +0.87(+8.50%)
Dec 19, 2022 10.69 10.83 10.19 10.21 24,313 -0.54(-4.98%)
Dec 16, 2022 10.15 10.74 9.887 10.74 96,026 +0.54(+5.24%)
Dec 15, 2022 10.58 10.67 10.07 10.21 26,413 -0.30(-2.81%)
Dec 14, 2022 10.74 10.83 10.40 10.51 15,170 -0.20(-1.90%)
Dec 13, 2022 10.77 10.85 10.49 10.71 25,633 +0.11(+1.05%)
Dec 12, 2022 10.26 10.61 10.26 10.60 21,916 +0.25(+2.41%)
Dec 09, 2022 10.72 10.72 10.34 10.35 24,115 -0.42(-3.94%)
Dec 08, 2022 10.63 10.87 10.39 10.77 18,879 +0.25(+2.37%)
Dec 07, 2022 10.41 10.73 10.41 10.52 13,009 +0.17(+1.60%)
Dec 06, 2022 10.49 10.92 10.26 10.36 21,977 +0.02(+0.18%)
Dec 05, 2022 11.07 11.08 10.34 10.34 39,846 -0.48(-4.44%)
Dec 02, 2022 10.51 10.93 10.44 10.82 35,268 +0.24(+2.27%)
Dec 01, 2022 10.15 10.70 10.15 10.58 97,946 +0.57(+5.72%)
Nov 30, 2022 9.970 10.26 9.739 10.01 39,254 +0.14(+1.40%)
Nov 29, 2022 10.05 10.22 9.868 9.868 22,376 +0.02(+0.19%)
Nov 28, 2022 10.43 10.43 9.693 9.850 35,499 -0.43(-4.22%)
Nov 25, 2022 10.66 10.66 10.27 10.28 12,637 -0.46(-4.30%)
Nov 23, 2022 10.62 10.74 10.41 10.74 23,078 +0.18(+1.66%)
Nov 22, 2022 10.20 10.57 10.16 10.57 33,940 +0.47(+4.66%)
Nov 21, 2022 10.28 10.35 10.10 10.10 28,305 -0.39(-3.70%)
Nov 18, 2022 10.44 10.58 10.27 10.49 13,951 -0.01(-0.09%)
Nov 17, 2022 10.71 10.71 10.27 10.50 9,970 -0.18(-1.73%)
Nov 16, 2022 10.65 10.97 10.52 10.68 22,556 +0.06(+0.61%)
Nov 15, 2022 10.56 10.65 10.34 10.62 33,261 -0.01(-0.09%)
Nov 14, 2022 10.63 10.80 10.36 10.62 26,535 -0.08(-0.78%)
Nov 11, 2022 10.54 10.71 10.35 10.71 24,125 +0.23(+2.20%)
Nov 10, 2022 10.71 10.71 10.22 10.48 47,240 +0.27(+2.62%)
Nov 09, 2022 10.71 10.71 10.17 10.21 34,368 -0.54(-5.06%)
Nov 08, 2022 10.48 10.89 10.34 10.75 39,251 +0.50(+4.86%)
Nov 07, 2022 9.979 10.26 9.831 10.26 46,450 +0.47(+4.81%)
Nov 04, 2022 9.748 9.911 9.425 9.785 16,587 +0.42(+4.43%)
Nov 03, 2022 9.700 9.790 9.370 9.370 20,398 -0.46(-4.69%)
Nov 02, 2022 10.04 10.32 9.738 9.831 57,362 -0.13(-1.30%)
Nov 01, 2022 10.07 10.15 9.856 9.960 30,899 -0.09(-0.92%)
Oct 31, 2022 10.04 10.05 9.865 10.05 10,798 +0.00(+0.00%)
Oct 28, 2022 10.12 10.12 9.674 10.05 11,514 +0.07(+0.74%)
Oct 27, 2022 10.15 10.15 9.674 9.979 38,543 -0.24(-2.35%)
Oct 26, 2022 9.314 10.23 9.150 10.22 106,640 +0.90(+9.60%)
Oct 25, 2022 9.231 9.323 9.222 9.323 11,749 +0.09(+1.00%)
Oct 24, 2022 9.231 9.231 9.123 9.231 9,831 +0.08(+0.91%)
Oct 21, 2022 9.120 9.231 9.102 9.148 27,894 -0.06(-0.70%)
Oct 20, 2022 8.871 9.222 8.862 9.213 9,928 +0.37(+4.18%)
Oct 19, 2022 8.991 9.146 8.797 8.843 14,408 -0.39(-4.20%)
Oct 18, 2022 9.231 9.231 8.991 9.231 16,112 -0.18(-1.86%)
Oct 17, 2022 9.074 9.462 8.908 9.407 14,478 +0.43(+4.84%)
Oct 14, 2022 9.271 9.271 8.954 8.973 9,042 -0.34(-3.67%)
Oct 13, 2022 8.825 9.471 8.715 9.314 16,666 -0.03(-0.30%)
Oct 12, 2022 9.251 9.351 8.914 9.342 20,180 +0.05(+0.59%)
Oct 11, 2022 9.069 9.542 8.650 9.287 28,484 +0.27(+3.03%)
Oct 10, 2022 9.342 9.342 8.925 9.014 27,387 -0.42(-4.44%)
Oct 07, 2022 9.360 9.451 9.251 9.433 8,105 +0.05(+0.49%)
Oct 06, 2022 9.369 9.460 9.251 9.387 15,445 +0.01(+0.10%)
Oct 05, 2022 9.060 9.378 8.959 9.378 21,201 +0.23(+2.49%)
Oct 04, 2022 9.014 9.315 8.923 9.151 27,800 +0.14(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.