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

Caledonia Mining Cp (NY: CMCL )

10.32 -0.01 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
Sep 01, 2022 9.170 9.450 9.110 9.230 25,900 -0.02(-0.22%)
Aug 31, 2022 10.03 10.10 9.200 9.250 75,172 -0.85(-8.42%)
Aug 30, 2022 10.20 10.20 9.990 10.10 14,381 -0.09(-0.88%)
Aug 29, 2022 10.18 10.45 10.05 10.19 26,336 -0.05(-0.49%)
Aug 26, 2022 10.53 10.65 10.01 10.24 38,232 -0.32(-3.03%)
Aug 25, 2022 10.46 10.56 10.33 10.56 14,630 +0.25(+2.42%)
Aug 24, 2022 10.49 10.49 10.24 10.31 15,002 -0.09(-0.87%)
Aug 23, 2022 10.60 10.60 10.26 10.40 18,725 +0.02(+0.19%)
Aug 22, 2022 10.17 10.39 10.14 10.38 16,272 +0.22(+2.17%)
Aug 19, 2022 10.32 10.38 10.09 10.16 39,026 -0.18(-1.74%)
Aug 18, 2022 10.31 10.45 10.15 10.34 41,263 +0.13(+1.27%)
Aug 17, 2022 10.50 10.62 10.21 10.21 63,855 -0.29(-2.78%)
Aug 16, 2022 10.61 10.68 10.44 10.50 36,628 -0.09(-0.83%)
Aug 15, 2022 10.54 10.66 10.40 10.59 49,008 -0.13(-1.21%)
Aug 12, 2022 10.82 10.90 10.72 10.72 17,469 -0.08(-0.74%)
Aug 11, 2022 11.01 11.01 10.70 10.80 20,336 +0.17(+1.60%)
Aug 10, 2022 11.01 11.26 10.61 10.63 20,074 -0.32(-2.92%)
Aug 09, 2022 11.27 11.45 10.86 10.95 26,142 -0.35(-3.10%)
Aug 08, 2022 11.24 11.50 11.09 11.30 30,063 +0.06(+0.53%)
Aug 05, 2022 10.97 11.29 10.64 11.24 48,630 +0.03(+0.27%)
Aug 04, 2022 11.18 11.60 11.10 11.21 73,264 +0.06(+0.54%)
Aug 03, 2022 11.75 11.75 11.05 11.15 43,314 -0.52(-4.46%)
Aug 02, 2022 11.39 11.69 11.34 11.67 30,226 +0.28(+2.46%)
Aug 01, 2022 11.25 11.65 11.25 11.39 26,891 +0.18(+1.61%)
Jul 29, 2022 11.40 11.46 11.01 11.21 53,713 -0.09(-0.80%)
Jul 28, 2022 10.95 11.46 10.90 11.30 98,166 +0.35(+3.20%)
Jul 27, 2022 10.62 10.95 10.51 10.95 29,177 +0.45(+4.29%)
Jul 26, 2022 10.38 10.60 10.34 10.50 26,057 +0.26(+2.54%)
Jul 25, 2022 10.56 10.60 10.22 10.24 18,504 -0.31(-2.94%)
Jul 22, 2022 10.60 10.90 10.43 10.55 29,231 -0.14(-1.31%)
Jul 21, 2022 10.60 10.87 10.34 10.69 35,877 +0.28(+2.69%)
Jul 20, 2022 10.35 10.41 10.14 10.41 15,186 +0.13(+1.26%)
Jul 19, 2022 10.40 10.62 10.28 10.28 25,273 -0.11(-1.06%)
Jul 18, 2022 10.37 10.45 10.30 10.39 28,392 +0.03(+0.29%)
Jul 15, 2022 10.49 10.55 10.25 10.36 14,792 -0.08(-0.77%)
Jul 14, 2022 10.44 10.50 9.970 10.44 29,059 -0.41(-3.78%)
Jul 13, 2022 10.35 10.99 10.35 10.85 22,438 +0.38(+3.63%)
Jul 12, 2022 10.61 10.80 10.30 10.47 19,707 -0.14(-1.32%)
Jul 11, 2022 10.52 10.62 10.25 10.61 40,019 +0.00(+0.00%)
Jul 08, 2022 10.72 10.86 10.56 10.61 14,564 +0.01(+0.09%)
Jul 07, 2022 10.77 10.87 10.57 10.60 26,184 +0.06(+0.57%)
Jul 06, 2022 11.01 11.14 10.40 10.54 46,125 -0.39(-3.57%)
Jul 05, 2022 11.29 11.29 10.76 10.93 65,477 -0.52(-4.54%)
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.