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 (%)
Mar 31, 2020 7.604 8.198 7.420 7.763 27,298 +0.16(+2.09%)
Mar 30, 2020 8.056 8.089 7.278 7.604 42,397 -0.45(-5.61%)
Mar 27, 2020 7.696 8.106 7.579 8.056 56,066 +0.29(+3.77%)
Mar 26, 2020 7.537 8.240 7.537 7.763 24,278 +0.02(+0.27%)
Mar 25, 2020 7.353 7.938 6.776 7.742 37,867 +0.41(+5.53%)
Mar 24, 2020 6.366 7.830 6.357 7.336 64,870 +1.13(+18.19%)
Mar 23, 2020 5.688 6.316 5.494 6.207 58,976 +0.63(+11.24%)
Mar 20, 2020 5.998 6.182 5.579 5.579 41,243 -0.36(-6.06%)
Mar 19, 2020 6.349 6.349 5.446 5.939 45,056 +0.00(+0.00%)
Mar 18, 2020 7.102 7.107 5.856 5.939 48,922 -1.16(-16.37%)
Mar 17, 2020 6.650 7.102 6.477 7.102 42,531 +0.45(+6.79%)
Mar 16, 2020 6.625 7.110 6.282 6.650 59,055 -0.54(-7.56%)
Mar 13, 2020 7.236 7.654 7.027 7.194 53,675 -0.13(-1.71%)
Mar 12, 2020 7.529 7.529 7.027 7.319 51,798 -0.79(-9.79%)
Mar 11, 2020 8.976 8.976 8.106 8.114 42,827 -0.62(-7.09%)
Mar 10, 2020 8.909 8.909 8.465 8.733 23,136 +0.00(+0.00%)
Mar 09, 2020 9.319 9.319 8.097 8.733 46,834 -0.53(-5.69%)
Mar 06, 2020 9.369 9.419 9.135 9.260 27,375 -0.11(-1.16%)
Mar 05, 2020 9.160 9.486 9.160 9.369 40,452 +0.22(+2.38%)
Mar 04, 2020 9.151 9.193 8.956 9.151 13,854 +0.28(+3.11%)
Mar 03, 2020 8.474 9.160 8.465 8.875 52,287 +0.08(+0.95%)
Mar 02, 2020 8.716 8.792 8.365 8.792 35,525 +0.08(+0.86%)
Feb 28, 2020 9.411 9.411 8.365 8.716 90,495 -0.71(-7.54%)
Feb 27, 2020 9.611 9.611 8.786 9.427 44,847 +0.31(+3.39%)
Feb 26, 2020 9.620 9.620 8.909 9.118 37,764 -0.14(-1.54%)
Feb 25, 2020 10.21 10.21 8.909 9.260 70,326 -0.95(-9.26%)
Feb 24, 2020 11.33 11.33 9.879 10.21 115,837 +0.33(+3.39%)
Feb 21, 2020 9.185 10.04 9.084 9.871 106,036 +0.77(+8.46%)
Feb 20, 2020 8.783 9.101 8.649 9.101 52,366 +0.45(+5.22%)
Feb 19, 2020 8.783 8.783 8.616 8.649 18,820 -0.13(-1.43%)
Feb 18, 2020 8.951 9.044 8.716 8.775 30,865 +0.05(+0.58%)
Feb 14, 2020 8.825 8.925 8.700 8.725 26,658 +0.23(+2.66%)
Feb 13, 2020 8.833 8.833 8.432 8.499 23,741 -0.32(-3.61%)
Feb 12, 2020 8.833 8.833 8.767 8.817 7,196 -0.02(-0.19%)
Feb 11, 2020 9.227 9.227 8.817 8.833 23,650 +0.03(+0.38%)
Feb 10, 2020 9.185 9.243 8.744 8.800 55,489 -0.38(-4.19%)
Feb 07, 2020 8.783 9.202 8.658 9.185 59,533 +0.53(+6.09%)
Feb 06, 2020 8.666 8.737 8.491 8.658 20,019 +0.04(+0.49%)
Feb 05, 2020 8.156 8.616 8.156 8.616 24,560 +0.35(+4.25%)
Feb 04, 2020 8.767 8.783 8.114 8.265 63,035 -0.50(-5.73%)
Feb 03, 2020 8.758 9.118 8.474 8.767 72,238 +0.01(+0.10%)
Jan 31, 2020 8.156 8.831 8.156 8.758 127,315 +0.64(+7.94%)
Jan 30, 2020 6.918 8.173 6.918 8.114 69,595 +1.19(+17.15%)
Jan 29, 2020 6.767 6.987 6.767 6.926 8,295 +0.11(+1.68%)
Jan 28, 2020 6.851 6.893 6.751 6.812 10,467 -0.09(-1.29%)
Jan 27, 2020 7.035 7.085 6.852 6.901 10,103 -0.13(-1.90%)
Jan 24, 2020 6.985 7.102 6.957 7.035 15,301 -0.02(-0.24%)
Jan 23, 2020 7.027 7.110 6.910 7.052 18,479 +0.04(+0.59%)
Jan 22, 2020 6.901 7.060 6.894 7.011 7,630 +0.29(+4.24%)
Jan 21, 2020 6.993 7.033 6.725 6.725 21,593 -0.31(-4.40%)
Jan 17, 2020 7.045 7.076 6.943 7.035 8,368 +0.02(+0.24%)
Jan 16, 2020 6.960 7.018 6.901 7.018 3,906 +0.01(+0.10%)
Jan 15, 2020 7.057 7.147 6.964 7.011 11,164 +0.05(+0.67%)
Jan 14, 2020 6.939 7.077 6.906 6.964 4,696 +0.03(+0.48%)
Jan 13, 2020 7.155 7.155 6.923 6.931 13,426 -0.15(-2.05%)
Jan 10, 2020 7.072 7.172 6.964 7.076 11,579 +0.10(+1.39%)
Jan 09, 2020 7.097 7.097 6.898 6.979 18,848 -0.12(-1.66%)
Jan 08, 2020 7.047 7.188 7.047 7.097 10,891 +0.04(+0.59%)
Jan 07, 2020 7.089 7.130 7.006 7.056 9,824 -0.03(-0.36%)
Jan 06, 2020 7.080 7.143 7.072 7.081 19,406 +0.08(+1.08%)
Jan 03, 2020 7.064 7.147 7.006 7.006 16,644 +0.02(+0.24%)
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.