Skip to main content

Caledonia Mining Cp (NY: CMCL )

10.06 -0.12 (-1.18%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 9.960 10.19 9.850 10.18 36,462 +0.23(+2.31%)
Apr 18, 2024 10.21 10.22 9.900 9.950 76,776 -0.28(-2.74%)
Apr 17, 2024 10.67 10.67 10.06 10.23 20,715 -0.37(-3.49%)
Apr 16, 2024 10.50 10.63 10.12 10.60 26,699 +0.05(+0.47%)
Apr 15, 2024 10.55 10.85 10.37 10.55 46,085 -0.18(-1.68%)
Apr 12, 2024 11.11 11.24 10.68 10.73 48,195 -0.35(-3.16%)
Apr 11, 2024 10.98 11.10 10.77 11.08 46,856 +0.09(+0.82%)
Apr 10, 2024 10.75 11.19 10.51 10.99 60,786 +0.21(+1.95%)
Apr 09, 2024 11.06 11.06 10.62 10.78 47,574 -0.17(-1.55%)
Apr 08, 2024 11.00 11.24 10.84 10.95 19,563 +0.04(+0.37%)
Apr 05, 2024 10.63 11.21 10.61 10.91 35,992 +0.35(+3.31%)
Apr 04, 2024 11.01 11.04 10.51 10.56 38,469 -0.47(-4.26%)
Apr 03, 2024 10.60 11.21 10.60 11.03 38,850 +0.27(+2.51%)
Apr 02, 2024 10.88 11.35 10.73 10.76 54,630 -0.11(-1.01%)
Apr 01, 2024 11.15 11.26 10.86 10.87 21,951 -0.20(-1.81%)
Mar 28, 2024 10.92 11.45 10.86 11.07 44,349 +0.24(+2.22%)
Mar 27, 2024 10.76 11.04 10.69 10.83 30,310 +0.24(+2.27%)
Mar 26, 2024 10.72 10.90 10.55 10.59 20,029 -0.16(-1.49%)
Mar 25, 2024 10.66 10.97 10.66 10.75 14,355 +0.04(+0.37%)
Mar 22, 2024 10.85 10.99 10.52 10.71 15,861 -0.12(-1.11%)
Mar 21, 2024 10.95 10.98 10.71 10.83 33,027 -0.01(-0.09%)
Mar 20, 2024 10.39 11.02 10.39 10.84 30,003 +0.32(+3.04%)
Mar 19, 2024 10.58 10.76 10.43 10.52 21,822 -0.09(-0.85%)
Mar 18, 2024 11.36 11.45 10.55 10.61 50,031 -0.75(-6.60%)
Mar 15, 2024 10.28 11.50 9.880 11.36 137,266 +0.89(+8.50%)
Mar 14, 2024 11.00 11.03 10.41 10.47 32,594 -0.57(-5.16%)
Mar 13, 2024 10.78 11.17 10.59 11.04 31,763 +0.33(+3.08%)
Mar 12, 2024 10.42 10.80 10.02 10.71 29,867 -0.01(-0.09%)
Mar 11, 2024 11.04 11.05 10.62 10.72 33,511 -0.29(-2.63%)
Mar 08, 2024 10.60 11.11 10.55 11.01 31,809 +0.47(+4.46%)
Mar 07, 2024 10.39 10.65 10.39 10.54 27,689 +0.19(+1.84%)
Mar 06, 2024 9.950 10.45 9.710 10.35 30,469 +0.42(+4.23%)
Mar 05, 2024 9.800 10.08 9.717 9.930 37,444 +0.19(+1.95%)
Mar 04, 2024 9.120 9.890 8.910 9.740 97,724 -0.54(-5.25%)
Mar 01, 2024 9.690 10.34 9.660 10.28 35,732 +0.39(+3.94%)
Feb 29, 2024 9.750 10.11 9.640 9.890 36,970 +0.30(+3.13%)
Feb 28, 2024 9.820 9.820 9.575 9.590 23,038 -0.25(-2.54%)
Feb 27, 2024 9.900 10.05 9.730 9.840 25,134 -0.14(-1.40%)
Feb 26, 2024 9.900 10.02 9.770 9.980 30,700 -0.03(-0.30%)
Feb 23, 2024 9.720 10.01 9.570 10.01 32,329 +0.30(+3.09%)
Feb 22, 2024 9.870 9.920 9.590 9.710 41,199 -0.21(-2.12%)
Feb 21, 2024 9.920 10.03 9.800 9.920 25,960 +0.01(+0.10%)
Feb 20, 2024 10.00 10.16 9.800 9.910 53,724 -0.20(-1.98%)
Feb 16, 2024 10.27 10.33 10.00 10.11 34,166 -0.19(-1.84%)
Feb 15, 2024 10.04 10.35 9.920 10.30 37,971 +0.36(+3.62%)
Feb 14, 2024 9.880 10.04 9.730 9.940 36,618 +0.18(+1.84%)
Feb 13, 2024 10.07 10.18 9.750 9.760 70,066 -0.46(-4.50%)
Feb 12, 2024 10.16 10.45 10.12 10.22 28,615 +0.12(+1.19%)
Feb 09, 2024 10.12 10.49 10.10 10.10 27,614 -0.02(-0.20%)
Feb 08, 2024 10.24 10.24 10.05 10.12 31,950 -0.02(-0.20%)
Feb 07, 2024 10.25 10.41 10.02 10.14 25,828 -0.10(-0.98%)
Feb 06, 2024 10.23 10.34 10.06 10.24 32,867 +0.05(+0.49%)
Feb 05, 2024 10.40 10.40 10.01 10.19 72,485 -0.33(-3.14%)
Feb 02, 2024 10.77 10.83 10.51 10.52 32,101 -0.45(-4.10%)
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.