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 (%)
Aug 31, 2022 9.133 9.193 8.377 8.422 82,559 -0.77(-8.42%)
Aug 30, 2022 9.287 9.287 9.096 9.196 15,794 -0.08(-0.88%)
Aug 29, 2022 9.269 9.515 9.151 9.278 28,924 -0.05(-0.49%)
Aug 26, 2022 9.588 9.697 9.114 9.324 41,989 -0.29(-3.03%)
Aug 25, 2022 9.524 9.615 9.406 9.615 16,067 +0.23(+2.42%)
Aug 24, 2022 9.551 9.551 9.324 9.387 16,476 -0.08(-0.87%)
Aug 23, 2022 9.651 9.651 9.342 9.469 20,565 +0.02(+0.19%)
Aug 22, 2022 9.260 9.460 9.233 9.451 17,871 +0.20(+2.17%)
Aug 19, 2022 9.397 9.452 9.187 9.251 42,861 -0.16(-1.74%)
Aug 18, 2022 9.387 9.515 9.242 9.415 45,318 +0.12(+1.27%)
Aug 17, 2022 9.560 9.671 9.296 9.296 70,130 -0.27(-2.78%)
Aug 16, 2022 9.664 9.722 9.506 9.562 40,227 -0.08(-0.83%)
Aug 15, 2022 9.597 9.706 9.469 9.642 53,824 -0.12(-1.21%)
Aug 12, 2022 9.852 9.925 9.761 9.761 19,185 -0.07(-0.74%)
Aug 11, 2022 10.02 10.02 9.743 9.834 22,334 +0.15(+1.60%)
Aug 10, 2022 10.02 10.25 9.661 9.679 22,046 -0.29(-2.92%)
Aug 09, 2022 10.26 10.43 9.888 9.970 28,711 -0.32(-3.10%)
Aug 08, 2022 10.23 10.47 10.10 10.29 33,017 +0.05(+0.53%)
Aug 05, 2022 9.988 10.28 9.688 10.23 53,409 +0.03(+0.27%)
Aug 04, 2022 10.18 10.56 10.11 10.21 80,464 +0.05(+0.54%)
Aug 03, 2022 10.70 10.70 10.06 10.15 47,570 -0.47(-4.46%)
Aug 02, 2022 10.37 10.64 10.33 10.63 33,196 +0.25(+2.46%)
Aug 01, 2022 10.24 10.61 10.24 10.37 29,533 +0.16(+1.61%)
Jul 29, 2022 10.38 10.43 10.02 10.21 58,991 -0.08(-0.80%)
Jul 28, 2022 9.970 10.43 9.925 10.29 107,813 +0.32(+3.20%)
Jul 27, 2022 9.670 9.970 9.571 9.970 32,044 +0.41(+4.29%)
Jul 26, 2022 9.451 9.651 9.415 9.560 28,617 +0.24(+2.54%)
Jul 25, 2022 9.615 9.651 9.305 9.324 20,322 -0.28(-2.94%)
Jul 22, 2022 9.651 9.925 9.496 9.606 32,103 -0.13(-1.31%)
Jul 21, 2022 9.651 9.893 9.415 9.733 39,402 +0.25(+2.69%)
Jul 20, 2022 9.424 9.478 9.236 9.478 16,678 +0.12(+1.26%)
Jul 19, 2022 9.469 9.674 9.360 9.360 27,756 -0.10(-1.06%)
Jul 18, 2022 9.442 9.515 9.378 9.460 31,182 +0.03(+0.29%)
Jul 15, 2022 9.551 9.606 9.333 9.433 16,245 -0.07(-0.77%)
Jul 14, 2022 9.506 9.560 9.078 9.506 31,914 -0.25(-2.52%)
Jul 13, 2022 9.302 9.877 9.302 9.752 24,965 +0.34(+3.63%)
Jul 12, 2022 9.536 9.707 9.257 9.410 21,926 -0.13(-1.32%)
Jul 11, 2022 9.455 9.545 9.212 9.536 44,526 +0.00(+0.00%)
Jul 08, 2022 9.635 9.761 9.491 9.536 16,204 +0.01(+0.09%)
Jul 07, 2022 9.680 9.770 9.500 9.527 29,133 +0.05(+0.57%)
Jul 06, 2022 9.895 10.01 9.347 9.473 51,320 -0.35(-3.57%)
Jul 05, 2022 10.15 10.15 9.671 9.824 72,851 -0.47(-4.54%)
Jul 01, 2022 9.671 10.34 9.671 10.29 44,078 +0.45(+4.57%)
Jun 30, 2022 10.25 10.37 9.662 9.842 37,179 -0.46(-4.45%)
Jun 29, 2022 10.59 10.72 10.16 10.30 34,640 -0.11(-1.04%)
Jun 28, 2022 10.78 10.78 10.34 10.41 16,967 -0.13(-1.28%)
Jun 27, 2022 10.53 10.78 10.48 10.54 21,209 -0.10(-0.93%)
Jun 24, 2022 10.52 10.88 10.39 10.64 44,508 +0.13(+1.20%)
Jun 23, 2022 10.79 11.20 10.38 10.52 31,074 -0.39(-3.55%)
Jun 22, 2022 11.35 11.35 10.62 10.90 32,957 -0.35(-3.11%)
Jun 21, 2022 10.56 11.35 10.51 11.25 88,187 +1.13(+11.19%)
Jun 17, 2022 11.37 11.55 10.12 10.12 188,858 -1.27(-11.13%)
Jun 16, 2022 11.17 11.44 10.94 11.39 87,377 +0.15(+1.36%)
Jun 15, 2022 11.37 11.37 10.99 11.23 20,607 +0.21(+1.87%)
Jun 14, 2022 11.32 11.43 11.03 11.03 31,985 -0.31(-2.77%)
Jun 13, 2022 11.57 11.67 11.27 11.34 55,948 -0.65(-5.43%)
Jun 10, 2022 11.13 12.11 11.13 11.99 50,667 +0.57(+5.00%)
Jun 09, 2022 11.80 11.80 11.32 11.42 37,947 -0.43(-3.64%)
Jun 08, 2022 11.84 11.85 11.52 11.85 39,235 -0.01(-0.08%)
Jun 07, 2022 12.20 12.35 11.82 11.86 42,273 -0.33(-2.73%)
Jun 06, 2022 12.10 12.31 12.03 12.20 11,878 +0.05(+0.44%)
Jun 03, 2022 12.46 12.46 11.92 12.14 17,844 -0.26(-2.10%)
Jun 02, 2022 12.02 12.57 12.02 12.40 23,825 +0.50(+4.23%)
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.