Skip to main content

Caledonia Mining Corp (NY: CMCL )

14.91 -0.52 (-3.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.545 5.545 5.545 0 -0.04(-0.65%)
Mar 28, 2018 5.642 5.642 5.497 5.582 11,830 -0.11(-2.02%)
Mar 27, 2018 5.778 5.778 5.497 5.697 5,837 -0.13(-2.22%)
Mar 26, 2018 5.698 5.839 5.698 5.826 2,171 +0.01(+0.14%)
Mar 23, 2018 5.674 5.818 5.626 5.818 5,818 +0.07(+1.13%)
Mar 22, 2018 5.618 5.770 5.618 5.753 4,763 +0.11(+1.90%)
Mar 21, 2018 5.489 5.646 5.473 5.646 6,651 +0.08(+1.42%)
Mar 20, 2018 5.642 5.642 5.567 5.567 11,138 -0.07(-1.19%)
Mar 19, 2018 5.666 5.666 5.505 5.634 2,343 +0.02(+0.43%)
Mar 16, 2018 5.550 5.610 5.505 5.610 1,223 -0.02(-0.29%)
Mar 15, 2018 5.698 5.698 5.457 5.626 5,137 -0.01(-0.13%)
Mar 14, 2018 5.786 5.786 5.618 5.633 2,775 -0.08(-1.35%)
Mar 13, 2018 5.642 5.762 5.618 5.710 2,802 +0.07(+1.19%)
Mar 12, 2018 5.714 5.714 5.642 5.642 3,967 -0.05(-0.83%)
Mar 09, 2018 5.658 5.778 5.658 5.690 2,007 -0.09(-1.53%)
Mar 08, 2018 5.618 5.778 5.610 5.778 3,299 +0.08(+1.41%)
Mar 07, 2018 5.674 5.698 5.666 5.698 3,178 -0.08(-1.39%)
Mar 06, 2018 5.762 5.778 5.658 5.778 4,069 +0.05(+0.84%)
Mar 05, 2018 5.778 5.778 5.650 5.730 14,539 +0.08(+1.42%)
Mar 02, 2018 5.658 5.673 5.585 5.650 8,666 -0.01(-0.14%)
Mar 01, 2018 5.690 5.690 5.507 5.658 35,023 -0.12(-2.08%)
Feb 28, 2018 5.738 5.778 5.738 5.778 1,881 -0.07(-1.17%)
Feb 27, 2018 5.826 5.898 5.794 5.846 12,441 -0.01(-0.20%)
Feb 26, 2018 5.898 5.898 5.826 5.858 1,319 -0.04(-0.68%)
Feb 23, 2018 5.826 5.899 5.826 5.898 8,740 +0.07(+1.24%)
Feb 22, 2018 5.786 5.866 5.778 5.826 1,518 -0.07(-1.22%)
Feb 21, 2018 5.858 5.906 5.858 5.898 883 -0.03(-0.54%)
Feb 20, 2018 5.979 5.979 5.898 5.931 6,303 +0.03(+0.54%)
Feb 16, 2018 5.898 5.898 5.898 0 -0.05(-0.77%)
Feb 15, 2018 6.083 6.083 5.914 5.944 1,916 -0.03(-0.47%)
Feb 14, 2018 5.794 6.011 5.794 5.972 15,820 +0.08(+1.39%)
Feb 13, 2018 5.866 5.890 5.794 5.890 1,837 -0.02(-0.42%)
Feb 12, 2018 5.834 5.955 5.778 5.914 5,586 +0.14(+2.36%)
Feb 09, 2018 5.778 5.882 5.738 5.778 19,805 +0.00(+0.00%)
Feb 08, 2018 5.642 5.778 5.634 5.778 32,589 +0.10(+1.69%)
Feb 07, 2018 5.738 5.640 5.682 9,153 -0.06(-0.98%)
Feb 06, 2018 5.473 5.802 5.473 5.738 12,343 +0.16(+2.88%)
Feb 05, 2018 5.818 5.624 5.577 7,844 -0.24(-4.14%)
Feb 02, 2018 5.842 5.901 5.762 5.818 25,996 -0.18(-2.95%)
Feb 01, 2018 5.947 5.995 5.878 5.995 9,816 +0.01(+0.13%)
Jan 31, 2018 5.963 6.035 5.907 5.987 4,216 +0.01(+0.22%)
Jan 30, 2018 6.179 6.179 5.971 5.973 16,003 -0.21(-3.33%)
Jan 29, 2018 6.027 6.179 6.019 6.179 18,708 +0.10(+1.65%)
Jan 26, 2018 6.067 6.099 6.067 6.079 2,755 +0.09(+1.54%)
Jan 25, 2018 6.070 6.091 5.987 5.987 3,774 -0.02(-0.27%)
Jan 24, 2018 6.019 6.163 5.979 6.003 12,212 -0.02(-0.40%)
Jan 23, 2018 5.947 6.051 5.917 6.027 9,932 +0.09(+1.49%)
Jan 22, 2018 6.115 6.115 5.874 5.939 2,064 -0.15(-2.51%)
Jan 19, 2018 5.914 6.115 5.914 6.091 10,271 +0.17(+2.85%)
Jan 18, 2018 5.979 5.979 5.890 5.923 6,093 -0.10(-1.60%)
Jan 17, 2018 5.987 6.019 5.939 6.019 13,526 -0.07(-1.19%)
Jan 16, 2018 5.939 6.179 5.939 6.091 15,815 +0.06(+0.93%)
Jan 12, 2018 6.035 6.035 6.035 0 +0.14(+2.45%)
Jan 11, 2018 5.818 5.890 5.818 5.890 8,105 -0.01(-0.14%)
Jan 10, 2018 5.898 8,377 -0.12(-2.00%)
Jan 09, 2018 5.898 6.019 5.818 6.019 9,667 +0.03(+0.56%)
Jan 08, 2018 6.019 6.027 5.979 5.986 6,004 +0.02(+0.33%)
Jan 05, 2018 5.966 5.966 5.966 5.966 360 +0.03(+0.46%)
Jan 04, 2018 5.939 5.939 5.878 5.939 6,221 +0.00(+0.00%)
Jan 03, 2018 6.019 6.043 5.939 5.939 1,963 -0.14(-2.37%)
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.