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 (%)
Sep 28, 2018 5.256 5.473 5.240 5.473 2,741 +0.10(+1.79%)
Sep 27, 2018 5.377 5.404 5.264 5.377 6,945 -0.04(-0.74%)
Sep 26, 2018 5.454 5.458 5.393 5.417 5,000 +0.02(+0.45%)
Sep 25, 2018 5.481 5.497 5.393 5.393 5,384 +0.00(+0.00%)
Sep 24, 2018 5.497 5.601 5.393 5.393 14,210 -0.10(-1.90%)
Sep 21, 2018 5.473 5.505 5.457 5.497 4,361 +0.03(+0.59%)
Sep 20, 2018 5.537 5.639 5.465 5.465 8,636 +0.01(+0.15%)
Sep 19, 2018 5.537 5.537 5.457 5.457 6,211 -0.12(-2.13%)
Sep 18, 2018 5.313 5.576 5.297 5.576 20,650 +0.35(+6.73%)
Sep 17, 2018 5.104 5.248 5.056 5.224 5,522 +0.23(+4.66%)
Sep 14, 2018 4.984 4.992 4.984 4.992 747 +0.04(+0.81%)
Sep 13, 2018 4.951 4.951 4.951 4.951 100 +0.00(+0.00%)
Sep 12, 2018 4.767 5.077 4.767 4.951 10,343 +0.14(+2.83%)
Sep 11, 2018 4.941 4.941 4.759 4.815 16,711 -0.04(-0.83%)
Sep 10, 2018 4.911 4.911 4.839 4.855 15,480 -0.05(-0.98%)
Sep 07, 2018 4.976 5.016 4.903 4.903 18,816 -0.08(-1.65%)
Sep 06, 2018 5.120 5.128 4.986 4.986 5,836 +0.07(+1.35%)
Sep 05, 2018 4.984 4.984 4.825 4.919 13,637 +0.03(+0.66%)
Sep 04, 2018 4.871 5.024 4.871 4.887 10,006 -0.06(-1.14%)
Aug 31, 2018 4.943 4.943 4.943 0 +0.09(+1.82%)
Aug 30, 2018 4.951 5.056 4.855 4.855 20,185 -0.20(-3.93%)
Aug 29, 2018 5.337 5.337 4.935 5.054 42,524 -0.28(-5.30%)
Aug 28, 2018 5.417 5.426 5.337 5.337 8,789 -0.06(-1.19%)
Aug 27, 2018 5.361 5.417 5.297 5.401 31,603 +0.00(+0.00%)
Aug 24, 2018 5.305 5.513 5.293 5.401 49,968 +0.10(+1.82%)
Aug 23, 2018 5.746 5.760 5.248 5.305 26,175 -0.48(-8.32%)
Aug 22, 2018 5.810 5.850 5.786 5.786 11,214 -0.06(-1.10%)
Aug 21, 2018 5.890 5.898 5.722 5.850 23,733 +0.04(+0.73%)
Aug 20, 2018 5.818 5.874 5.778 5.808 36,709 +0.07(+1.22%)
Aug 17, 2018 5.898 5.898 5.658 5.738 17,819 -0.10(-1.79%)
Aug 16, 2018 5.890 5.890 5.794 5.842 9,728 +0.04(+0.69%)
Aug 15, 2018 6.107 6.107 5.802 5.802 43,365 -0.36(-5.86%)
Aug 14, 2018 6.219 6.300 6.139 6.163 15,469 -0.07(-1.16%)
Aug 13, 2018 6.420 6.420 6.235 6.235 12,136 -0.55(-8.05%)
Aug 10, 2018 6.781 6.781 6.300 6.781 19,189 +0.36(+5.63%)
Aug 09, 2018 6.821 6.821 6.273 6.420 42,922 -0.53(-7.58%)
Aug 08, 2018 6.942 6.974 6.823 6.947 2,826 -0.03(-0.44%)
Aug 07, 2018 7.239 7.254 6.977 6.977 7,417 -0.32(-4.41%)
Aug 06, 2018 7.399 7.399 7.253 7.299 15,297 -0.10(-1.36%)
Aug 03, 2018 7.511 7.519 7.363 7.399 20,311 -0.06(-0.86%)
Aug 02, 2018 7.287 7.608 7.287 7.463 11,298 +0.07(+0.98%)
Aug 01, 2018 7.463 7.479 7.351 7.391 6,134 -0.06(-0.86%)
Jul 31, 2018 7.375 7.584 7.343 7.455 23,025 +0.03(+0.43%)
Jul 30, 2018 7.423 7.423 7.263 7.423 11,710 +0.17(+2.32%)
Jul 27, 2018 7.367 7.367 7.207 7.255 1,495 -0.06(-0.88%)
Jul 26, 2018 7.239 7.367 7.227 7.319 18,893 +0.12(+1.73%)
Jul 25, 2018 6.966 7.215 6.966 7.194 17,829 +0.31(+4.49%)
Jul 24, 2018 6.886 6.942 6.797 6.886 55,843 +0.10(+1.54%)
Jul 23, 2018 6.773 6.918 6.773 6.781 32,040 -0.06(-0.82%)
Jul 20, 2018 6.902 6.933 6.813 6.837 8,412 -0.06(-0.81%)
Jul 19, 2018 6.861 6.942 6.821 6.894 7,558 -0.07(-1.04%)
Jul 18, 2018 6.982 6.990 6.902 6.966 22,948 +0.03(+0.46%)
Jul 17, 2018 6.998 6.998 6.934 6.934 3,972 -0.06(-0.92%)
Jul 16, 2018 6.902 7.062 6.845 6.998 14,444 +0.26(+3.81%)
Jul 13, 2018 6.974 7.052 6.741 6.741 17,776 -0.28(-4.00%)
Jul 12, 2018 6.950 7.046 6.853 7.022 22,058 +0.18(+2.70%)
Jul 11, 2018 6.990 7.022 6.797 6.837 7,345 -0.18(-2.63%)
Jul 10, 2018 7.014 7.022 6.837 7.022 3,354 +0.06(+0.92%)
Jul 09, 2018 6.910 7.060 6.890 6.958 30,126 +0.02(+0.23%)
Jul 06, 2018 6.990 6.998 6.891 6.942 874 +0.06(+0.82%)
Jul 05, 2018 6.853 6.910 6.789 6.886 13,693 -0.04(-0.58%)
Jul 03, 2018 6.926 6.926 6.926 0 +0.06(+0.94%)
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.