Skip to main content

Caledonia Mining Cp (NY: CMCL )

9.620 -0.300 (-3.02%)
Streaming Delayed Price Updated: 3:36 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 9.920 10.03 9.800 9.920 25,960 +0.01(+0.10%)
Feb 20, 2024 10.00 10.16 9.800 9.910 53,724 -0.20(-1.98%)
Feb 16, 2024 10.27 10.33 10.00 10.11 34,166 -0.19(-1.84%)
Feb 15, 2024 10.04 10.35 9.920 10.30 37,971 +0.36(+3.62%)
Feb 14, 2024 9.880 10.04 9.730 9.940 36,618 +0.18(+1.84%)
Feb 13, 2024 10.07 10.18 9.750 9.760 70,066 -0.46(-4.50%)
Feb 12, 2024 10.16 10.45 10.12 10.22 28,615 +0.12(+1.19%)
Feb 09, 2024 10.12 10.49 10.10 10.10 27,614 -0.02(-0.20%)
Feb 08, 2024 10.24 10.24 10.05 10.12 31,950 -0.02(-0.20%)
Feb 07, 2024 10.25 10.41 10.02 10.14 25,828 -0.10(-0.98%)
Feb 06, 2024 10.23 10.34 10.06 10.24 32,867 +0.05(+0.49%)
Feb 05, 2024 10.40 10.40 10.01 10.19 72,485 -0.33(-3.14%)
Feb 02, 2024 10.77 10.83 10.51 10.52 32,101 -0.45(-4.10%)
Feb 01, 2024 10.75 11.36 10.66 10.97 56,464 +0.26(+2.43%)
Jan 31, 2024 11.44 11.44 10.71 10.71 27,729 -0.61(-5.39%)
Jan 30, 2024 11.20 11.46 11.01 11.32 25,891 +0.04(+0.35%)
Jan 29, 2024 11.33 11.37 11.07 11.28 24,002 +0.06(+0.53%)
Jan 26, 2024 11.27 11.38 11.17 11.22 20,253 +0.02(+0.18%)
Jan 25, 2024 11.30 11.31 11.00 11.20 40,453 +0.16(+1.45%)
Jan 24, 2024 11.50 11.50 11.02 11.04 25,707 -0.36(-3.16%)
Jan 23, 2024 10.92 11.40 10.86 11.40 32,478 +0.57(+5.26%)
Jan 22, 2024 10.85 10.90 10.68 10.83 32,308 -0.02(-0.18%)
Jan 19, 2024 10.90 10.92 10.64 10.85 39,593 +0.00(+0.00%)
Jan 18, 2024 10.98 11.07 10.66 10.85 33,054 -0.08(-0.73%)
Jan 17, 2024 10.81 11.11 10.77 10.93 36,743 +0.00(+0.00%)
Jan 16, 2024 11.14 11.28 10.91 10.93 47,071 -0.25(-2.24%)
Jan 12, 2024 11.41 11.59 11.04 11.18 69,078 +0.01(+0.09%)
Jan 11, 2024 11.51 11.77 10.99 11.17 84,969 -0.40(-3.46%)
Jan 10, 2024 11.72 11.96 11.45 11.57 72,365 -0.13(-1.11%)
Jan 09, 2024 11.89 11.98 11.54 11.70 61,673 -0.26(-2.17%)
Jan 08, 2024 12.07 12.23 11.72 11.96 83,649 -0.20(-1.64%)
Jan 05, 2024 12.09 12.47 12.00 12.16 62,199 +0.00(+0.00%)
Jan 04, 2024 12.24 12.39 12.06 12.16 43,304 +0.00(+0.00%)
Jan 03, 2024 12.53 12.68 12.11 12.16 50,804 -0.35(-2.80%)
Jan 02, 2024 12.29 12.53 12.25 12.51 30,460 +0.31(+2.54%)
Dec 29, 2023 12.54 12.69 12.20 12.20 45,766 -0.35(-2.79%)
Dec 28, 2023 13.20 13.20 12.47 12.55 45,449 -0.56(-4.27%)
Dec 27, 2023 13.55 13.55 13.00 13.11 45,470 -0.39(-2.89%)
Dec 26, 2023 13.08 13.50 13.08 13.50 44,086 +0.47(+3.61%)
Dec 22, 2023 12.58 13.17 12.58 13.03 44,391 +0.39(+3.09%)
Dec 21, 2023 12.86 12.90 12.49 12.64 45,635 +0.04(+0.32%)
Dec 20, 2023 12.53 12.99 12.51 12.60 62,874 +0.05(+0.40%)
Dec 19, 2023 12.17 12.66 12.17 12.55 42,825 +0.55(+4.58%)
Dec 18, 2023 11.96 12.29 11.83 12.00 60,008 -0.39(-3.15%)
Dec 15, 2023 12.70 12.83 12.35 12.39 169,443 -0.29(-2.29%)
Dec 14, 2023 12.23 12.74 12.10 12.68 69,793 +0.56(+4.62%)
Dec 13, 2023 11.70 12.19 11.50 12.12 52,137 +0.24(+2.02%)
Dec 12, 2023 12.24 12.24 11.45 11.88 25,363 -0.19(-1.57%)
Dec 11, 2023 12.66 12.75 11.96 12.07 81,972 -0.59(-4.66%)
Dec 08, 2023 12.00 12.86 12.00 12.66 47,019 +0.44(+3.60%)
Dec 07, 2023 11.99 12.22 11.92 12.22 101,715 +0.30(+2.52%)
Dec 06, 2023 12.06 12.06 11.76 11.92 37,019 +0.02(+0.17%)
Dec 05, 2023 12.03 12.10 11.70 11.90 20,940 -0.25(-2.06%)
Dec 04, 2023 11.99 12.20 11.89 12.15 17,960 -0.05(-0.41%)
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.