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

Caledonia Mining Cp (NY: CMCL )

11.09 +0.42 (+3.94%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 10.80 11.11 10.55 10.84 36,236 +0.15(+1.40%)
Nov 29, 2022 10.89 11.07 10.69 10.69 20,656 +0.02(+0.19%)
Nov 28, 2022 11.30 11.30 10.50 10.67 32,770 -0.47(-4.22%)
Nov 25, 2022 11.55 11.55 11.12 11.14 11,666 -0.50(-4.30%)
Nov 23, 2022 11.51 11.64 11.28 11.64 21,304 +0.19(+1.66%)
Nov 22, 2022 11.05 11.45 11.01 11.45 31,331 +0.51(+4.66%)
Nov 21, 2022 11.14 11.21 10.94 10.94 26,129 -0.42(-3.70%)
Nov 18, 2022 11.31 11.46 11.12 11.36 12,879 -0.01(-0.09%)
Nov 17, 2022 11.60 11.60 11.12 11.37 9,204 -0.20(-1.73%)
Nov 16, 2022 11.54 11.88 11.40 11.57 20,822 +0.07(+0.61%)
Nov 15, 2022 11.44 11.54 11.20 11.50 30,704 -0.01(-0.09%)
Nov 14, 2022 11.52 11.70 11.22 11.51 24,495 -0.09(-0.78%)
Nov 11, 2022 11.42 11.60 11.21 11.60 22,271 +0.25(+2.20%)
Nov 10, 2022 11.60 11.60 11.07 11.35 43,608 +0.29(+2.62%)
Nov 09, 2022 11.60 11.60 11.02 11.06 31,726 -0.59(-5.06%)
Nov 08, 2022 11.35 11.80 11.21 11.65 36,234 +0.54(+4.86%)
Nov 07, 2022 10.81 11.11 10.65 11.11 42,879 +0.51(+4.81%)
Nov 04, 2022 10.56 10.74 10.21 10.60 15,312 +0.45(+4.43%)
Nov 03, 2022 10.51 10.61 10.15 10.15 18,830 -0.50(-4.69%)
Nov 02, 2022 10.88 11.18 10.55 10.65 52,952 -0.14(-1.30%)
Nov 01, 2022 10.91 11.00 10.68 10.79 28,524 -0.10(-0.92%)
Oct 31, 2022 10.88 10.89 10.69 10.89 9,968 +0.00(+0.00%)
Oct 28, 2022 10.96 10.96 10.48 10.89 10,629 +0.08(+0.74%)
Oct 27, 2022 11.00 11.00 10.48 10.81 35,580 -0.26(-2.35%)
Oct 26, 2022 10.09 11.08 9.912 11.07 98,441 +0.97(+9.60%)
Oct 25, 2022 10.00 10.10 9.990 10.10 10,846 +0.10(+1.00%)
Oct 24, 2022 10.00 10.00 9.883 10.00 9,076 +0.09(+0.91%)
Oct 21, 2022 9.880 10.00 9.860 9.910 25,750 -0.07(-0.70%)
Oct 20, 2022 9.610 9.990 9.600 9.980 9,165 +0.40(+4.18%)
Oct 19, 2022 9.740 9.908 9.530 9.580 13,301 -0.42(-4.20%)
Oct 18, 2022 10.00 10.00 9.740 10.00 14,874 -0.19(-1.86%)
Oct 17, 2022 9.830 10.25 9.650 10.19 13,365 +0.47(+4.84%)
Oct 14, 2022 10.04 10.04 9.700 9.720 8,347 -0.37(-3.67%)
Oct 13, 2022 9.560 10.26 9.441 10.09 15,385 -0.17(-1.66%)
Oct 12, 2022 10.16 10.27 9.790 10.26 18,375 +0.06(+0.59%)
Oct 11, 2022 9.960 10.48 9.500 10.20 25,936 +0.30(+3.03%)
Oct 10, 2022 10.26 10.26 9.802 9.900 24,937 -0.46(-4.44%)
Oct 07, 2022 10.28 10.38 10.16 10.36 7,380 +0.05(+0.48%)
Oct 06, 2022 10.29 10.39 10.16 10.31 14,063 +0.01(+0.10%)
Oct 05, 2022 9.950 10.30 9.840 10.30 19,304 +0.25(+2.49%)
Oct 04, 2022 9.900 10.23 9.800 10.05 25,313 +0.15(+1.52%)
Oct 03, 2022 9.920 10.16 9.780 9.900 26,568 +0.08(+0.81%)
Sep 30, 2022 9.400 9.840 9.400 9.820 19,659 +0.33(+3.48%)
Sep 29, 2022 8.930 9.490 8.930 9.490 9,485 +0.38(+4.17%)
Sep 28, 2022 8.910 9.270 8.850 9.110 31,530 +0.19(+2.13%)
Sep 27, 2022 8.749 8.937 8.749 8.920 18,339 +0.14(+1.59%)
Sep 26, 2022 9.040 9.210 8.750 8.780 34,242 -0.28(-3.09%)
Sep 23, 2022 9.410 9.440 9.060 9.060 16,104 -0.57(-5.92%)
Sep 22, 2022 9.700 9.700 9.250 9.630 14,203 +0.17(+1.80%)
Sep 21, 2022 9.250 9.715 9.220 9.460 25,158 +0.15(+1.61%)
Sep 20, 2022 9.350 9.630 9.020 9.310 24,957 -0.23(-2.41%)
Sep 19, 2022 9.630 9.780 9.540 9.540 13,124 -0.15(-1.55%)
Sep 16, 2022 9.170 9.890 9.080 9.690 51,811 +0.54(+5.90%)
Sep 15, 2022 9.410 9.635 9.140 9.150 19,943 -0.39(-4.09%)
Sep 14, 2022 9.580 9.710 9.390 9.540 14,889 +0.09(+0.95%)
Sep 13, 2022 9.530 9.969 9.370 9.450 43,580 -0.31(-3.18%)
Sep 12, 2022 9.680 9.990 9.540 9.760 92,295 +0.21(+2.20%)
Sep 09, 2022 9.460 9.840 9.330 9.550 17,092 +0.05(+0.53%)
Sep 08, 2022 9.720 9.837 9.363 9.500 15,771 -0.25(-2.56%)
Sep 07, 2022 9.290 9.840 9.270 9.750 20,843 +0.55(+5.98%)
Sep 06, 2022 9.440 9.722 9.180 9.200 18,833 -0.20(-2.13%)
Sep 02, 2022 9.320 9.608 9.310 9.400 15,953 +0.17(+1.84%)
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.