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

Caledonia Mining Corp (NY: CMCL )

13.55 +0.03 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 9.970 10.26 9.739 10.01 39,254 +0.14(+1.40%)
Nov 29, 2022 10.05 10.22 9.868 9.868 22,376 +0.02(+0.19%)
Nov 28, 2022 10.43 10.43 9.693 9.850 35,499 -0.43(-4.22%)
Nov 25, 2022 10.66 10.66 10.27 10.28 12,637 -0.46(-4.30%)
Nov 23, 2022 10.62 10.74 10.41 10.74 23,078 +0.18(+1.66%)
Nov 22, 2022 10.20 10.57 10.16 10.57 33,940 +0.47(+4.66%)
Nov 21, 2022 10.28 10.35 10.10 10.10 28,305 -0.39(-3.70%)
Nov 18, 2022 10.44 10.58 10.27 10.49 13,951 -0.01(-0.09%)
Nov 17, 2022 10.71 10.71 10.27 10.50 9,970 -0.18(-1.73%)
Nov 16, 2022 10.65 10.97 10.52 10.68 22,556 +0.06(+0.61%)
Nov 15, 2022 10.56 10.65 10.34 10.62 33,261 -0.01(-0.09%)
Nov 14, 2022 10.63 10.80 10.36 10.62 26,535 -0.08(-0.78%)
Nov 11, 2022 10.54 10.71 10.35 10.71 24,125 +0.23(+2.20%)
Nov 10, 2022 10.71 10.71 10.22 10.48 47,240 +0.27(+2.62%)
Nov 09, 2022 10.71 10.71 10.17 10.21 34,368 -0.54(-5.06%)
Nov 08, 2022 10.48 10.89 10.34 10.75 39,251 +0.50(+4.86%)
Nov 07, 2022 9.979 10.26 9.831 10.26 46,450 +0.47(+4.81%)
Nov 04, 2022 9.748 9.911 9.425 9.785 16,587 +0.42(+4.43%)
Nov 03, 2022 9.700 9.790 9.370 9.370 20,398 -0.46(-4.69%)
Nov 02, 2022 10.04 10.32 9.738 9.831 57,362 -0.13(-1.30%)
Nov 01, 2022 10.07 10.15 9.856 9.960 30,899 -0.09(-0.92%)
Oct 31, 2022 10.04 10.05 9.865 10.05 10,798 +0.00(+0.00%)
Oct 28, 2022 10.12 10.12 9.674 10.05 11,514 +0.07(+0.74%)
Oct 27, 2022 10.15 10.15 9.674 9.979 38,543 -0.24(-2.35%)
Oct 26, 2022 9.314 10.23 9.150 10.22 106,640 +0.90(+9.60%)
Oct 25, 2022 9.231 9.323 9.222 9.323 11,749 +0.09(+1.00%)
Oct 24, 2022 9.231 9.231 9.123 9.231 9,831 +0.08(+0.91%)
Oct 21, 2022 9.120 9.231 9.102 9.148 27,894 -0.06(-0.70%)
Oct 20, 2022 8.871 9.222 8.862 9.213 9,928 +0.37(+4.18%)
Oct 19, 2022 8.991 9.146 8.797 8.843 14,408 -0.39(-4.20%)
Oct 18, 2022 9.231 9.231 8.991 9.231 16,112 -0.18(-1.86%)
Oct 17, 2022 9.074 9.462 8.908 9.407 14,478 +0.43(+4.84%)
Oct 14, 2022 9.271 9.271 8.954 8.973 9,042 -0.34(-3.67%)
Oct 13, 2022 8.825 9.471 8.715 9.314 16,666 -0.03(-0.30%)
Oct 12, 2022 9.251 9.351 8.914 9.342 20,180 +0.05(+0.59%)
Oct 11, 2022 9.069 9.542 8.650 9.287 28,484 +0.27(+3.03%)
Oct 10, 2022 9.342 9.342 8.925 9.014 27,387 -0.42(-4.44%)
Oct 07, 2022 9.360 9.451 9.251 9.433 8,105 +0.05(+0.49%)
Oct 06, 2022 9.369 9.460 9.251 9.387 15,445 +0.01(+0.10%)
Oct 05, 2022 9.060 9.378 8.959 9.378 21,201 +0.23(+2.49%)
Oct 04, 2022 9.014 9.315 8.923 9.151 27,800 +0.14(+1.52%)
Oct 03, 2022 9.032 9.251 8.905 9.014 29,178 +0.07(+0.81%)
Sep 30, 2022 8.559 8.960 8.559 8.941 21,591 +0.30(+3.48%)
Sep 29, 2022 8.131 8.641 8.131 8.641 10,417 +0.35(+4.17%)
Sep 28, 2022 8.113 8.441 8.058 8.295 34,628 +0.17(+2.13%)
Sep 27, 2022 7.966 8.137 7.966 8.122 20,141 +0.13(+1.59%)
Sep 26, 2022 8.231 8.386 7.967 7.994 37,607 -0.25(-3.09%)
Sep 23, 2022 8.568 8.595 8.249 8.249 17,686 -0.52(-5.92%)
Sep 22, 2022 8.832 8.832 8.422 8.768 15,598 +0.15(+1.80%)
Sep 21, 2022 8.422 8.846 8.395 8.614 27,630 +0.14(+1.61%)
Sep 20, 2022 8.513 8.768 8.213 8.477 27,409 -0.21(-2.41%)
Sep 19, 2022 8.768 8.905 8.686 8.686 14,413 -0.14(-1.55%)
Sep 16, 2022 8.349 9.005 8.268 8.823 56,902 +0.49(+5.90%)
Sep 15, 2022 8.568 8.773 8.322 8.331 21,902 -0.36(-4.09%)
Sep 14, 2022 8.723 8.841 8.550 8.686 16,352 +0.08(+0.95%)
Sep 13, 2022 8.677 9.077 8.532 8.604 47,862 -0.28(-3.18%)
Sep 12, 2022 8.814 9.096 8.686 8.887 101,365 +0.19(+2.20%)
Sep 09, 2022 8.614 8.960 8.495 8.695 18,771 +0.05(+0.53%)
Sep 08, 2022 8.850 8.957 8.525 8.650 17,320 -0.23(-2.56%)
Sep 07, 2022 8.459 8.960 8.441 8.878 22,891 +0.50(+5.98%)
Sep 06, 2022 8.595 8.852 8.359 8.377 20,683 -0.18(-2.13%)
Sep 02, 2022 8.486 8.748 8.477 8.559 17,520 +0.15(+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.