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 UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2024 9.505 9.856 9.398 9.641 37,923 +0.29(+3.13%)
Feb 28, 2024 9.573 9.573 9.334 9.349 23,631 -0.24(-2.54%)
Feb 27, 2024 9.651 9.802 9.485 9.593 25,782 -0.14(-1.40%)
Feb 26, 2024 9.651 9.768 9.524 9.729 31,491 -0.03(-0.30%)
Feb 23, 2024 9.476 9.758 9.329 9.758 33,162 +0.29(+3.09%)
Feb 22, 2024 9.622 9.671 9.349 9.466 42,261 -0.20(-2.12%)
Feb 21, 2024 9.671 9.778 9.554 9.671 26,629 +0.01(+0.10%)
Feb 20, 2024 9.749 9.905 9.554 9.661 55,109 -0.19(-1.98%)
Feb 16, 2024 10.01 10.07 9.749 9.856 35,046 -0.19(-1.84%)
Feb 15, 2024 9.788 10.09 9.671 10.04 38,950 +0.35(+3.62%)
Feb 14, 2024 9.632 9.793 9.486 9.690 37,562 +0.18(+1.84%)
Feb 13, 2024 9.817 9.924 9.505 9.515 71,872 -0.45(-4.50%)
Feb 12, 2024 9.905 10.19 9.866 9.963 29,352 +0.12(+1.19%)
Feb 09, 2024 9.866 10.23 9.846 9.846 28,325 -0.02(-0.20%)
Feb 08, 2024 9.983 9.983 9.797 9.866 32,773 -0.02(-0.20%)
Feb 07, 2024 9.992 10.15 9.768 9.885 26,493 -0.10(-0.98%)
Feb 06, 2024 9.973 10.08 9.807 9.983 33,714 +0.05(+0.49%)
Feb 05, 2024 10.14 10.14 9.758 9.934 74,353 -0.32(-3.14%)
Feb 02, 2024 10.50 10.56 10.25 10.26 32,928 -0.44(-4.10%)
Feb 01, 2024 10.48 11.08 10.39 10.69 57,919 +0.25(+2.43%)
Jan 31, 2024 11.15 11.15 10.44 10.44 28,443 -0.59(-5.39%)
Jan 30, 2024 10.92 11.17 10.73 11.04 26,558 +0.04(+0.35%)
Jan 29, 2024 11.05 11.08 10.79 11.00 24,620 +0.06(+0.53%)
Jan 26, 2024 10.99 11.09 10.89 10.94 20,775 +0.02(+0.18%)
Jan 25, 2024 11.02 11.03 10.72 10.92 41,496 +0.16(+1.45%)
Jan 24, 2024 11.21 11.21 10.74 10.76 26,369 -0.35(-3.16%)
Jan 23, 2024 10.65 11.11 10.59 11.11 33,315 +0.56(+5.26%)
Jan 22, 2024 10.58 10.63 10.41 10.56 33,141 -0.02(-0.18%)
Jan 19, 2024 10.63 10.65 10.37 10.58 40,613 +0.00(+0.00%)
Jan 18, 2024 10.70 10.79 10.39 10.58 33,906 -0.08(-0.73%)
Jan 17, 2024 10.54 10.83 10.50 10.66 37,690 +0.00(+0.00%)
Jan 16, 2024 10.86 11.00 10.64 10.66 48,284 -0.24(-2.24%)
Jan 12, 2024 11.13 11.30 10.77 10.90 70,859 +0.01(+0.09%)
Jan 11, 2024 11.22 11.47 10.71 10.89 87,159 -0.25(-2.28%)
Jan 10, 2024 11.29 11.52 11.03 11.14 75,140 -0.13(-1.11%)
Jan 09, 2024 11.45 11.54 11.11 11.27 64,037 -0.25(-2.17%)
Jan 08, 2024 11.62 11.78 11.29 11.52 86,856 -0.19(-1.64%)
Jan 05, 2024 11.64 12.01 11.56 11.71 64,584 +0.00(+0.00%)
Jan 04, 2024 11.79 11.93 11.61 11.71 44,964 +0.00(+0.00%)
Jan 03, 2024 12.07 12.21 11.66 11.71 52,752 -0.34(-2.80%)
Jan 02, 2024 11.84 12.07 11.80 12.05 31,628 +0.30(+2.54%)
Dec 29, 2023 12.08 12.22 11.75 11.75 47,521 -0.34(-2.79%)
Dec 28, 2023 12.71 12.71 12.01 12.09 47,191 -0.54(-4.27%)
Dec 27, 2023 13.05 13.05 12.52 12.63 47,213 -0.38(-2.89%)
Dec 26, 2023 12.60 13.00 12.60 13.00 45,776 +0.45(+3.61%)
Dec 22, 2023 12.12 12.68 12.12 12.55 46,093 +0.38(+3.09%)
Dec 21, 2023 12.39 12.42 12.03 12.17 47,384 +0.04(+0.32%)
Dec 20, 2023 12.07 12.51 12.05 12.13 65,285 +0.05(+0.40%)
Dec 19, 2023 11.72 12.19 11.72 12.09 44,467 +0.53(+4.58%)
Dec 18, 2023 11.52 11.84 11.39 11.56 62,309 -0.38(-3.15%)
Dec 15, 2023 12.23 12.36 11.89 11.93 175,940 -0.28(-2.29%)
Dec 14, 2023 11.78 12.27 11.65 12.21 72,469 +0.54(+4.62%)
Dec 13, 2023 11.27 11.74 11.08 11.67 54,136 +0.23(+2.02%)
Dec 12, 2023 11.79 11.79 11.03 11.44 26,335 -0.18(-1.57%)
Dec 11, 2023 12.19 12.28 11.52 11.62 85,115 -0.57(-4.66%)
Dec 08, 2023 11.56 12.39 11.56 12.19 48,822 +0.42(+3.60%)
Dec 07, 2023 11.55 11.77 11.48 11.77 105,615 +0.29(+2.52%)
Dec 06, 2023 11.61 11.61 11.33 11.48 38,438 +0.02(+0.17%)
Dec 05, 2023 11.59 11.65 11.27 11.46 21,742 -0.24(-2.06%)
Dec 04, 2023 11.55 11.75 11.45 11.70 18,648 -0.05(-0.41%)
Dec 01, 2023 11.49 11.77 11.47 11.75 65,722 +0.34(+2.95%)
Nov 30, 2023 11.41 11.50 11.21 11.41 17,534 -0.08(-0.67%)
Nov 29, 2023 11.55 11.67 11.29 11.49 36,836 +0.08(+0.67%)
Nov 28, 2023 11.75 11.76 11.24 11.41 47,765 -0.36(-3.03%)
Nov 27, 2023 11.56 11.77 11.18 11.77 58,258 +0.06(+0.49%)
Nov 24, 2023 11.61 11.77 11.59 11.71 25,287 -0.06(-0.49%)
Nov 22, 2023 11.45 11.77 11.17 11.77 31,784 +0.37(+3.21%)
Nov 21, 2023 11.08 11.54 11.08 11.40 27,283 +0.28(+2.51%)
Nov 20, 2023 11.11 11.17 10.96 11.12 23,002 -0.15(-1.37%)
Nov 17, 2023 11.32 11.40 11.15 11.28 54,965 -0.33(-2.82%)
Nov 16, 2023 11.46 11.82 11.18 11.61 30,017 +0.19(+1.69%)
Nov 15, 2023 11.61 11.83 11.25 11.41 27,691 -0.35(-2.95%)
Nov 14, 2023 11.27 11.76 10.96 11.76 66,029 +0.68(+6.17%)
Nov 13, 2023 10.55 11.19 10.41 11.08 36,938 +0.75(+7.28%)
Nov 10, 2023 10.11 10.59 10.11 10.32 42,495 +0.03(+0.28%)
Nov 09, 2023 10.88 10.88 10.17 10.30 25,176 -0.50(-4.64%)
Nov 08, 2023 10.82 10.92 10.47 10.80 25,130 -0.31(-2.78%)
Nov 07, 2023 11.20 11.20 10.53 11.10 27,937 -0.13(-1.20%)
Nov 06, 2023 11.38 11.56 11.24 11.24 23,374 -0.21(-1.85%)
Nov 03, 2023 10.70 11.53 10.70 11.45 49,719 +0.65(+6.07%)
Nov 02, 2023 10.58 10.82 10.34 10.80 32,181 +0.38(+3.60%)
Nov 01, 2023 10.82 10.83 10.30 10.42 34,344 -0.24(-2.26%)
Oct 31, 2023 10.95 11.02 10.40 10.66 45,776 -0.40(-3.66%)
Oct 30, 2023 11.13 11.29 10.78 11.07 28,455 -0.02(-0.17%)
Oct 27, 2023 10.87 11.19 10.67 11.08 29,225 +0.11(+0.96%)
Oct 26, 2023 10.61 11.11 10.38 10.98 32,750 +0.37(+3.45%)
Oct 25, 2023 10.32 10.72 10.32 10.61 18,176 +0.11(+1.01%)
Oct 24, 2023 10.24 10.59 10.21 10.51 28,992 +0.14(+1.39%)
Oct 23, 2023 11.08 11.31 10.12 10.36 49,204 -0.75(-6.76%)
Oct 20, 2023 10.85 11.35 10.65 11.11 65,806 +0.27(+2.49%)
Oct 19, 2023 10.88 11.03 10.64 10.84 28,693 +0.02(+0.18%)
Oct 18, 2023 10.72 11.11 10.72 10.82 60,624 +0.19(+1.81%)
Oct 17, 2023 10.68 10.71 10.41 10.63 37,727 -0.15(-1.43%)
Oct 16, 2023 10.73 11.00 10.49 10.79 32,245 +0.00(+0.00%)
Oct 13, 2023 10.24 10.87 10.10 10.79 32,989 +0.73(+7.28%)
Oct 12, 2023 10.09 10.38 9.832 10.05 49,852 -0.06(-0.57%)
Oct 11, 2023 10.25 10.25 9.913 10.11 30,234 -0.13(-1.30%)
Oct 10, 2023 10.07 10.47 10.06 10.25 52,021 +0.19(+1.89%)
Oct 09, 2023 9.713 10.16 9.647 10.06 40,214 +0.31(+3.22%)
Oct 06, 2023 9.570 9.884 9.418 9.742 48,593 +0.20(+2.09%)
Oct 05, 2023 9.595 9.595 9.143 9.542 32,420 +0.28(+2.97%)
Oct 04, 2023 9.523 9.675 9.133 9.266 48,280 -0.15(-1.61%)
Oct 03, 2023 9.029 9.580 9.029 9.418 57,075 +0.37(+4.10%)
Oct 02, 2023 9.076 9.323 9.048 9.048 25,871 -0.32(-3.45%)
Sep 29, 2023 9.475 9.886 9.173 9.371 31,801 +0.05(+0.51%)
Sep 28, 2023 9.048 9.371 9.049 9.323 24,065 +0.24(+2.61%)
Sep 27, 2023 9.466 9.561 9.010 9.086 76,215 -0.38(-4.02%)
Sep 26, 2023 9.656 9.713 9.418 9.466 55,160 -0.22(-2.26%)
Sep 25, 2023 9.742 9.684 9.389 9.685 29,886 +0.01(+0.10%)
Sep 22, 2023 9.827 10.11 9.618 9.675 27,137 +0.01(+0.10%)
Sep 21, 2023 9.808 9.960 9.628 9.666 37,633 -0.37(-3.69%)
Sep 20, 2023 9.875 10.18 9.504 10.04 47,637 +0.16(+1.64%)
Sep 19, 2023 10.52 10.52 9.875 9.875 73,576 -0.64(-6.06%)
Sep 18, 2023 10.53 10.83 10.14 10.51 126,652 -0.20(-1.86%)
Sep 15, 2023 9.979 10.82 9.837 10.71 334,723 +0.57(+5.62%)
Sep 14, 2023 10.05 10.24 9.656 10.14 60,853 +0.16(+1.62%)
Sep 13, 2023 9.742 10.04 9.570 9.979 34,000 +0.24(+2.44%)
Sep 12, 2023 9.399 9.789 9.390 9.742 47,379 +0.22(+2.30%)
Sep 11, 2023 9.418 9.590 9.361 9.523 41,779 -0.04(-0.40%)
Sep 08, 2023 9.371 9.561 9.257 9.561 51,906 +0.19(+2.03%)
Sep 07, 2023 9.371 9.475 9.179 9.371 105,945 -0.04(-0.40%)
Sep 06, 2023 9.456 9.732 9.266 9.409 64,065 -0.15(-1.59%)
Sep 05, 2023 9.808 9.972 9.442 9.561 67,511 -0.37(-3.73%)
Sep 01, 2023 10.03 10.09 9.808 9.932 37,302 +0.10(+1.06%)
Aug 31, 2023 9.998 10.02 9.723 9.827 46,475 -0.20(-1.99%)
Aug 30, 2023 10.39 10.46 9.837 10.03 46,740 -0.36(-3.48%)
Aug 29, 2023 10.06 10.46 10.06 10.39 62,297 +0.23(+2.25%)
Aug 28, 2023 10.34 10.51 10.12 10.16 38,349 -0.04(-0.37%)
Aug 25, 2023 10.35 10.35 9.970 10.20 37,730 -0.16(-1.56%)
Aug 24, 2023 10.22 10.52 10.06 10.36 47,078 +0.08(+0.74%)
Aug 23, 2023 9.742 10.33 9.647 10.28 57,609 +0.63(+6.50%)
Aug 22, 2023 9.604 9.856 9.466 9.656 55,652 -0.06(-0.59%)
Aug 21, 2023 9.780 9.884 9.656 9.713 45,066 -0.15(-1.54%)
Aug 18, 2023 9.875 9.979 9.656 9.865 76,284 -0.04(-0.38%)
Aug 17, 2023 9.989 10.08 9.666 9.903 77,541 -0.08(-0.76%)
Aug 16, 2023 9.770 10.12 9.723 9.979 70,736 +0.29(+2.94%)
Aug 15, 2023 10.36 10.36 9.582 9.694 88,042 -0.95(-8.93%)
Aug 14, 2023 10.48 10.66 10.36 10.64 56,527 +0.21(+2.00%)
Aug 11, 2023 10.45 10.57 10.36 10.44 57,080 -0.04(-0.36%)
Aug 10, 2023 10.76 10.76 10.36 10.47 48,236 -0.12(-1.17%)
Aug 09, 2023 11.15 11.15 10.55 10.60 54,074 -0.61(-5.43%)
Aug 08, 2023 11.02 11.26 10.85 11.21 40,331 +0.23(+2.08%)
Aug 07, 2023 11.01 11.10 10.65 10.98 40,111 -0.17(-1.53%)
Aug 04, 2023 10.62 11.23 10.62 11.15 84,582 +0.52(+4.92%)
Aug 03, 2023 10.70 10.70 10.32 10.63 43,983 -0.06(-0.53%)
Aug 02, 2023 10.60 10.74 10.38 10.68 55,252 +0.09(+0.81%)
Aug 01, 2023 11.07 11.36 10.39 10.60 71,945 -0.60(-5.35%)
Jul 31, 2023 11.28 11.47 11.09 11.20 38,107 -0.11(-1.01%)
Jul 28, 2023 11.18 11.40 10.84 11.31 46,229 +0.13(+1.19%)
Jul 27, 2023 11.03 11.31 10.38 11.18 163,906 +0.19(+1.73%)
Jul 26, 2023 11.52 11.52 10.98 10.99 65,529 -0.53(-4.62%)
Jul 25, 2023 11.44 11.54 11.24 11.52 63,542 +0.10(+0.92%)
Jul 24, 2023 11.53 11.63 11.24 11.41 43,438 -0.17(-1.48%)
Jul 21, 2023 11.78 12.00 11.36 11.59 61,195 -0.10(-0.81%)
Jul 20, 2023 11.64 11.76 11.39 11.68 51,170 -0.01(-0.08%)
Jul 19, 2023 12.07 12.36 11.42 11.69 29,279 -0.38(-3.15%)
Jul 18, 2023 11.78 12.44 11.69 12.07 64,647 +0.29(+2.42%)
Jul 17, 2023 11.76 11.78 11.45 11.78 38,647 +0.04(+0.32%)
Jul 14, 2023 11.94 12.06 11.57 11.75 45,425 -0.17(-1.44%)
Jul 13, 2023 11.93 12.15 11.70 11.92 52,585 -0.08(-0.63%)
Jul 12, 2023 11.76 12.06 11.59 11.99 60,807 +0.49(+4.25%)
Jul 11, 2023 11.92 11.95 11.19 11.51 58,787 -0.33(-2.78%)
Jul 10, 2023 11.28 12.07 11.13 11.83 71,564 +0.57(+5.09%)
Jul 07, 2023 11.02 11.37 11.00 11.26 134,754 +0.40(+3.72%)
Jul 06, 2023 11.48 11.48 10.72 10.86 102,205 -0.21(-1.87%)
Jul 05, 2023 11.09 11.22 10.94 11.06 92,730 -0.08(-0.68%)
Jul 03, 2023 10.89 11.23 10.89 11.14 37,127 +0.22(+1.98%)
Jun 30, 2023 11.19 11.20 10.78 10.92 78,361 -0.35(-3.09%)
Jun 29, 2023 10.96 11.27 10.95 11.27 74,847 +0.24(+2.22%)
Jun 28, 2023 10.96 11.28 10.67 11.03 100,659 +0.07(+0.60%)
Jun 27, 2023 11.35 11.35 10.69 10.96 123,424 -0.38(-3.32%)
Jun 26, 2023 11.88 11.97 11.19 11.34 213,526 -0.55(-4.66%)
Jun 23, 2023 12.50 12.79 11.66 11.89 2,130,464 -0.48(-3.88%)
Jun 22, 2023 12.54 12.73 12.37 12.37 89,502 -0.32(-2.52%)
Jun 21, 2023 12.57 12.86 12.05 12.69 106,050 +0.00(+0.00%)
Jun 20, 2023 12.44 13.11 12.36 12.69 128,298 -0.05(-0.37%)
Jun 16, 2023 12.02 12.91 12.02 12.74 151,510 +0.70(+5.78%)
Jun 15, 2023 11.90 12.22 11.90 12.04 53,815 -1.32(-9.85%)
May 08, 2023 13.24 13.49 13.20 13.36 30,908 +0.01(+0.07%)
May 05, 2023 13.54 13.55 13.18 13.35 61,348 -0.24(-1.80%)
May 04, 2023 13.78 14.13 13.50 13.59 39,209 -0.03(-0.21%)
May 03, 2023 14.03 14.06 13.39 13.62 49,638 -0.41(-2.95%)
May 02, 2023 13.54 14.23 13.31 14.03 42,412 +0.63(+4.70%)
May 01, 2023 13.23 13.69 13.23 13.40 44,535 +0.02(+0.14%)
Apr 28, 2023 13.09 13.39 13.09 13.39 29,882 +0.28(+2.15%)
Apr 27, 2023 12.78 13.20 12.75 13.10 53,399 +0.13(+1.01%)
Apr 26, 2023 12.93 13.63 12.75 12.97 97,669 +0.11(+0.88%)
Apr 25, 2023 13.51 13.53 12.74 12.86 105,053 -0.73(-5.39%)
Apr 24, 2023 14.95 14.99 13.42 13.59 178,311 -1.54(-10.19%)
Apr 21, 2023 15.07 15.24 14.81 15.13 38,319 -0.03(-0.19%)
Apr 20, 2023 15.04 15.47 14.88 15.16 38,234 +0.19(+1.26%)
Apr 19, 2023 15.09 15.19 14.64 14.97 49,829 -0.31(-2.03%)
Apr 18, 2023 15.31 15.59 15.13 15.28 60,342 -0.05(-0.31%)
Apr 17, 2023 15.47 15.60 15.11 15.33 66,348 -0.45(-2.86%)
Apr 14, 2023 16.11 16.11 15.53 15.78 85,219 -0.39(-2.44%)
Apr 13, 2023 16.24 16.43 15.91 16.18 66,562 +0.26(+1.65%)
Apr 12, 2023 16.22 16.29 15.69 15.91 51,924 -0.13(-0.81%)
Apr 11, 2023 15.66 16.39 15.60 16.04 91,987 +0.01(+0.06%)
Apr 10, 2023 15.46 16.28 15.20 16.03 121,072 +0.27(+1.72%)
Apr 06, 2023 15.95 16.17 15.49 15.76 145,842 -0.31(-1.91%)
Apr 05, 2023 15.52 16.13 15.11 16.07 184,797 +0.51(+3.30%)
Apr 04, 2023 14.54 15.57 14.31 15.56 188,231 +1.03(+7.06%)
Apr 03, 2023 14.17 14.54 13.99 14.53 74,241 +0.36(+2.57%)
Mar 31, 2023 14.62 14.62 13.87 14.17 81,136 -0.37(-2.56%)
Mar 30, 2023 14.38 14.64 14.10 14.54 100,612 +0.06(+0.39%)
Mar 29, 2023 14.50 14.92 14.00 14.49 63,942 +0.00(+0.00%)
Mar 28, 2023 13.71 14.56 13.68 14.49 130,258 +0.54(+3.88%)
Mar 27, 2023 13.43 14.08 13.41 13.95 126,585 -0.58(-3.98%)
Mar 24, 2023 14.01 14.81 13.56 14.52 138,952 -0.58(-3.83%)
Mar 23, 2023 15.18 15.70 14.93 15.10 137,115 +0.19(+1.25%)
Mar 22, 2023 14.40 15.06 14.31 14.92 96,493 +0.47(+3.23%)
Mar 21, 2023 15.35 15.35 13.93 14.45 117,917 -1.03(-6.68%)
Mar 20, 2023 16.22 16.22 14.95 15.48 242,778 -0.05(-0.30%)
Mar 17, 2023 13.34 15.57 13.04 15.53 462,798 +2.35(+17.82%)
Mar 16, 2023 12.80 13.18 12.59 13.18 73,668 +0.38(+2.99%)
Mar 15, 2023 12.94 13.05 12.53 12.80 62,434 -0.16(-1.22%)
Mar 14, 2023 12.73 12.96 12.31 12.96 69,147 +0.12(+0.94%)
Mar 13, 2023 12.64 13.28 12.25 12.84 150,094 +0.68(+5.60%)
Mar 10, 2023 12.27 12.52 12.04 12.16 66,154 +0.07(+0.54%)
Mar 09, 2023 12.06 12.12 11.81 12.09 29,331 +0.15(+1.25%)
Mar 08, 2023 11.87 12.27 11.76 11.94 31,737 +0.09(+0.79%)
Mar 07, 2023 12.36 12.45 11.85 11.85 74,467 -0.60(-4.79%)
Mar 06, 2023 12.73 12.97 12.41 12.45 32,659 -0.27(-2.13%)
Mar 03, 2023 13.27 13.27 12.72 12.72 49,093 -0.49(-3.74%)
Mar 02, 2023 13.15 13.22 12.87 13.21 27,927 -0.15(-1.12%)
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.