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

Caledonia Mining Corp (NY: CMCL )

15.02 -0.16 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 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%)
Sep 01, 2022 8.349 8.604 8.295 8.404 28,445 -0.02(-0.22%)
Aug 31, 2022 9.133 9.193 8.377 8.422 82,559 -0.77(-8.42%)
Aug 30, 2022 9.287 9.287 9.096 9.196 15,794 -0.08(-0.88%)
Aug 29, 2022 9.269 9.515 9.151 9.278 28,924 -0.05(-0.49%)
Aug 26, 2022 9.588 9.697 9.114 9.324 41,989 -0.29(-3.03%)
Aug 25, 2022 9.524 9.615 9.406 9.615 16,067 +0.23(+2.42%)
Aug 24, 2022 9.551 9.551 9.324 9.387 16,476 -0.08(-0.87%)
Aug 23, 2022 9.651 9.651 9.342 9.469 20,565 +0.02(+0.19%)
Aug 22, 2022 9.260 9.460 9.233 9.451 17,871 +0.20(+2.17%)
Aug 19, 2022 9.397 9.452 9.187 9.251 42,861 -0.16(-1.74%)
Aug 18, 2022 9.387 9.515 9.242 9.415 45,318 +0.12(+1.27%)
Aug 17, 2022 9.560 9.671 9.296 9.296 70,130 -0.27(-2.78%)
Aug 16, 2022 9.664 9.722 9.506 9.562 40,227 -0.08(-0.83%)
Aug 15, 2022 9.597 9.706 9.469 9.642 53,824 -0.12(-1.21%)
Aug 12, 2022 9.852 9.925 9.761 9.761 19,185 -0.07(-0.74%)
Aug 11, 2022 10.02 10.02 9.743 9.834 22,334 +0.15(+1.60%)
Aug 10, 2022 10.02 10.25 9.661 9.679 22,046 -0.29(-2.92%)
Aug 09, 2022 10.26 10.43 9.888 9.970 28,711 -0.32(-3.10%)
Aug 08, 2022 10.23 10.47 10.10 10.29 33,017 +0.05(+0.53%)
Aug 05, 2022 9.988 10.28 9.688 10.23 53,409 +0.03(+0.27%)
Aug 04, 2022 10.18 10.56 10.11 10.21 80,464 +0.05(+0.54%)
Aug 03, 2022 10.70 10.70 10.06 10.15 47,570 -0.47(-4.46%)
Aug 02, 2022 10.37 10.64 10.33 10.63 33,196 +0.25(+2.46%)
Aug 01, 2022 10.24 10.61 10.24 10.37 29,533 +0.16(+1.61%)
Jul 29, 2022 10.38 10.43 10.02 10.21 58,991 -0.08(-0.80%)
Jul 28, 2022 9.970 10.43 9.925 10.29 107,813 +0.32(+3.20%)
Jul 27, 2022 9.670 9.970 9.571 9.970 32,044 +0.41(+4.29%)
Jul 26, 2022 9.451 9.651 9.415 9.560 28,617 +0.24(+2.54%)
Jul 25, 2022 9.615 9.651 9.305 9.324 20,322 -0.28(-2.94%)
Jul 22, 2022 9.651 9.925 9.496 9.606 32,103 -0.13(-1.31%)
Jul 21, 2022 9.651 9.893 9.415 9.733 39,402 +0.25(+2.69%)
Jul 20, 2022 9.424 9.478 9.236 9.478 16,678 +0.12(+1.26%)
Jul 19, 2022 9.469 9.674 9.360 9.360 27,756 -0.10(-1.06%)
Jul 18, 2022 9.442 9.515 9.378 9.460 31,182 +0.03(+0.29%)
Jul 15, 2022 9.551 9.606 9.333 9.433 16,245 -0.07(-0.77%)
Jul 14, 2022 9.506 9.560 9.078 9.506 31,914 -0.25(-2.52%)
Jul 13, 2022 9.302 9.877 9.302 9.752 24,965 +0.34(+3.63%)
Jul 12, 2022 9.536 9.707 9.257 9.410 21,926 -0.13(-1.32%)
Jul 11, 2022 9.455 9.545 9.212 9.536 44,526 +0.00(+0.00%)
Jul 08, 2022 9.635 9.761 9.491 9.536 16,204 +0.01(+0.09%)
Jul 07, 2022 9.680 9.770 9.500 9.527 29,133 +0.05(+0.57%)
Jul 06, 2022 9.895 10.01 9.347 9.473 51,320 -0.35(-3.57%)
Jul 05, 2022 10.15 10.15 9.671 9.824 72,851 -0.47(-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.