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

Caledonia Mining Cp (NY: CMCL )

9.890 -0.160 (-1.59%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 2, 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 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%)
Feb 01, 2024 10.75 11.36 10.66 10.97 56,464 +0.26(+2.43%)
Jan 31, 2024 11.44 11.44 10.71 10.71 27,729 -0.61(-5.39%)
Jan 30, 2024 11.20 11.46 11.01 11.32 25,891 +0.04(+0.35%)
Jan 29, 2024 11.33 11.37 11.07 11.28 24,002 +0.06(+0.53%)
Jan 26, 2024 11.27 11.38 11.17 11.22 20,253 +0.02(+0.18%)
Jan 25, 2024 11.30 11.31 11.00 11.20 40,453 +0.16(+1.45%)
Jan 24, 2024 11.50 11.50 11.02 11.04 25,707 -0.36(-3.16%)
Jan 23, 2024 10.92 11.40 10.86 11.40 32,478 +0.57(+5.26%)
Jan 22, 2024 10.85 10.90 10.68 10.83 32,308 -0.02(-0.18%)
Jan 19, 2024 10.90 10.92 10.64 10.85 39,593 +0.00(+0.00%)
Jan 18, 2024 10.98 11.07 10.66 10.85 33,054 -0.08(-0.73%)
Jan 17, 2024 10.81 11.11 10.77 10.93 36,743 +0.00(+0.00%)
Jan 16, 2024 11.14 11.28 10.91 10.93 47,071 -0.25(-2.24%)
Jan 12, 2024 11.41 11.59 11.04 11.18 69,078 +0.01(+0.09%)
Jan 11, 2024 11.51 11.77 10.99 11.17 84,969 -0.40(-3.46%)
Jan 10, 2024 11.72 11.96 11.45 11.57 72,365 -0.13(-1.11%)
Jan 09, 2024 11.89 11.98 11.54 11.70 61,673 -0.26(-2.17%)
Jan 08, 2024 12.07 12.23 11.72 11.96 83,649 -0.20(-1.64%)
Jan 05, 2024 12.09 12.47 12.00 12.16 62,199 +0.00(+0.00%)
Jan 04, 2024 12.24 12.39 12.06 12.16 43,304 +0.00(+0.00%)
Jan 03, 2024 12.53 12.68 12.11 12.16 50,804 -0.35(-2.80%)
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.