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

Caledonia Mining Cp (NY: CMCL )

10.33 -0.32 (-3.00%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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, 2023 11.85 11.94 11.64 11.85 16,887 -0.08(-0.67%)
Nov 29, 2023 11.99 12.12 11.72 11.93 35,476 +0.08(+0.68%)
Nov 28, 2023 12.20 12.21 11.67 11.85 46,001 -0.37(-3.03%)
Nov 27, 2023 12.00 12.22 11.61 12.22 56,107 +0.06(+0.49%)
Nov 24, 2023 12.05 12.22 12.03 12.16 24,354 -0.06(-0.49%)
Nov 22, 2023 11.89 12.22 11.60 12.22 30,611 +0.38(+3.21%)
Nov 21, 2023 11.50 11.99 11.50 11.84 26,276 +0.29(+2.51%)
Nov 20, 2023 11.54 11.60 11.38 11.55 22,153 -0.16(-1.37%)
Nov 17, 2023 11.75 11.84 11.58 11.71 52,936 -0.34(-2.82%)
Nov 16, 2023 11.90 12.27 11.61 12.05 28,909 +0.20(+1.69%)
Nov 15, 2023 12.06 12.28 11.68 11.85 26,669 -0.36(-2.95%)
Nov 14, 2023 11.70 12.21 11.38 12.21 63,591 +0.71(+6.17%)
Nov 13, 2023 10.95 11.62 10.80 11.50 35,574 +0.78(+7.28%)
Nov 10, 2023 10.50 11.00 10.50 10.72 40,926 +0.03(+0.28%)
Nov 09, 2023 11.30 11.30 10.56 10.69 24,247 -0.52(-4.64%)
Nov 08, 2023 11.24 11.34 10.87 11.21 24,202 -0.32(-2.78%)
Nov 07, 2023 11.63 11.63 10.93 11.53 26,906 -0.14(-1.20%)
Nov 06, 2023 11.82 12.00 11.67 11.67 22,511 -0.22(-1.85%)
Nov 03, 2023 11.11 11.97 11.11 11.89 47,883 +0.68(+6.07%)
Nov 02, 2023 10.99 11.23 10.74 11.21 30,993 +0.39(+3.60%)
Nov 01, 2023 11.23 11.25 10.70 10.82 33,076 -0.25(-2.26%)
Oct 31, 2023 11.37 11.44 10.79 11.07 44,086 -0.42(-3.66%)
Oct 30, 2023 11.56 11.72 11.19 11.49 27,405 -0.02(-0.17%)
Oct 27, 2023 11.29 11.62 11.08 11.51 28,146 +0.11(+0.96%)
Oct 26, 2023 11.02 11.54 10.77 11.40 31,541 +0.38(+3.45%)
Oct 25, 2023 10.72 11.13 10.72 11.02 17,505 +0.11(+1.01%)
Oct 24, 2023 10.63 11.00 10.60 10.91 27,922 +0.15(+1.39%)
Oct 23, 2023 11.51 11.74 10.51 10.76 47,387 -0.78(-6.76%)
Oct 20, 2023 11.27 11.78 11.06 11.54 63,376 +0.28(+2.49%)
Oct 19, 2023 11.30 11.45 11.05 11.26 27,634 +0.02(+0.18%)
Oct 18, 2023 11.13 11.54 11.13 11.24 58,386 +0.20(+1.81%)
Oct 17, 2023 11.09 11.12 10.81 11.04 36,334 -0.16(-1.43%)
Oct 16, 2023 11.14 11.42 10.89 11.20 31,055 +0.00(+0.00%)
Oct 13, 2023 10.63 11.29 10.49 11.20 31,771 +0.76(+7.28%)
Oct 12, 2023 10.48 10.78 10.21 10.44 48,011 -0.20(-1.88%)
Oct 11, 2023 10.78 10.78 10.43 10.64 28,735 -0.14(-1.30%)
Oct 10, 2023 10.60 11.02 10.59 10.78 49,441 +0.20(+1.89%)
Oct 09, 2023 10.22 10.69 10.15 10.58 38,220 +0.33(+3.22%)
Oct 06, 2023 10.07 10.40 9.910 10.25 46,183 +0.21(+2.09%)
Oct 05, 2023 10.10 10.10 9.620 10.04 30,812 +0.29(+2.97%)
Oct 04, 2023 10.02 10.18 9.610 9.750 45,886 -0.16(-1.61%)
Oct 03, 2023 9.500 10.08 9.500 9.910 54,244 +0.39(+4.10%)
Oct 02, 2023 9.550 9.810 9.520 9.520 24,588 -0.34(-3.45%)
Sep 29, 2023 9.970 10.40 9.652 9.860 30,224 +0.05(+0.51%)
Sep 28, 2023 9.520 9.860 9.521 9.810 22,872 +0.25(+2.62%)
Sep 27, 2023 9.960 10.06 9.480 9.560 72,435 -0.40(-4.02%)
Sep 26, 2023 10.16 10.22 9.910 9.960 52,424 -0.23(-2.26%)
Sep 25, 2023 10.25 10.19 9.879 10.19 28,404 +0.01(+0.10%)
Sep 22, 2023 10.34 10.63 10.12 10.18 25,791 +0.01(+0.10%)
Sep 21, 2023 10.32 10.48 10.13 10.17 35,767 -0.39(-3.69%)
Sep 20, 2023 10.39 10.71 10.00 10.56 45,275 +0.17(+1.64%)
Sep 19, 2023 11.07 11.07 10.39 10.39 69,927 -0.67(-6.06%)
Sep 18, 2023 11.08 11.40 10.67 11.06 120,370 -0.21(-1.86%)
Sep 15, 2023 10.50 11.38 10.35 11.27 318,120 +0.60(+5.62%)
Sep 14, 2023 10.57 10.77 10.16 10.67 57,835 +0.17(+1.62%)
Sep 13, 2023 10.25 10.56 10.07 10.50 32,314 +0.25(+2.44%)
Sep 12, 2023 9.890 10.30 9.880 10.25 45,029 +0.23(+2.30%)
Sep 11, 2023 9.910 10.09 9.850 10.02 39,707 -0.04(-0.40%)
Sep 08, 2023 9.860 10.06 9.740 10.06 49,332 +0.20(+2.03%)
Sep 07, 2023 9.860 9.970 9.658 9.860 100,690 -0.04(-0.40%)
Sep 06, 2023 9.950 10.24 9.750 9.900 60,888 -0.16(-1.59%)
Sep 05, 2023 10.32 10.49 9.935 10.06 64,163 -0.39(-3.73%)
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.