CMCL

Caledonia Mining Historical Data

CMCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 8.92 0.14 1.59% 8.90 8.9369 8.7487 18,339
Sep 26 2022 8.78 -0.28 -3.09% 9.04 9.21 8.75 34,242
Sep 23 2022 9.06 -0.57 -5.92% 9.41 9.50 9.06 16,104
Sep 22 2022 9.63 0.17 1.8% 9.50 9.70 9.2501 14,203
Sep 21 2022 9.46 0.15 1.61% 9.25 9.715 9.05 25,158
Sep 20 2022 9.31 -0.23 -2.41% 9.35 9.63 9.02 24,957
Sep 19 2022 9.54 -0.15 -1.55% 9.63 9.78 9.54 13,124
Sep 16 2022 9.69 0.54 5.9% 9.19 9.89 9.08 32,260
Sep 15 2022 9.15 -0.39 -4.09% 9.41 9.635 9.14 19,943
Sep 14 2022 9.54 0.09 0.95% 9.58 9.71 9.3901 14,889
Sep 13 2022 9.45 -0.31 -3.18% 9.53 9.9693 9.37 43,580
Sep 12 2022 9.76 0.21 2.2% 9.68 9.99 9.54 92,295
Sep 09 2022 9.55 0.05 0.53% 9.46 9.84 9.33 15,866
Sep 08 2022 9.50 -0.25 -2.56% 9.72 9.8371 9.3633 15,771
Sep 07 2022 9.75 0.55 5.98% 9.29 9.84 9.27 20,843
Sep 06 2022 9.20 -0.20 -2.13% 9.44 9.7224 9.18 18,833
Sep 05 2022 9.40 0.00 +0.00% 9.32 9.608 9.31 0
Sep 02 2022 9.40 0.17 1.84% 9.32 9.608 9.31 14,529
Sep 01 2022 9.23 -0.02 -0.22% 9.17 9.45 9.11 24,942
Aug 31 2022 9.25 -0.85 -8.42% 10.07 10.0965 9.20 75,172
Aug 30 2022 10.10 -0.09 -0.88% 10.20 10.26 9.99 14,381
Aug 29 2022 10.19 -0.05 -0.49% 10.18 10.45 10.05 26,336
Aug 26 2022 10.24 -0.32 -3.03% 10.53 10.65 10.01 38,232
Aug 25 2022 10.56 0.25 2.42% 10.46 10.56 10.33 14,630
Aug 24 2022 10.31 -0.09 -0.87% 10.49 10.49 10.24 15,002
Aug 23 2022 10.40 0.02 0.19% 10.41 10.60 10.26 18,725
Aug 22 2022 10.38 0.22 2.17% 10.17 10.39 10.14 16,272
Aug 19 2022 10.16 -0.18 -1.74% 10.32 10.3813 10.09 39,026
Aug 18 2022 10.34 0.13 1.27% 10.31 10.4499 10.15 41,263
Aug 17 2022 10.21 -0.29 -2.78% 10.50 10.6215 10.21 63,855
Aug 16 2022 10.5021 -0.09 -0.83% 10.59 10.6773 10.44 36,628
Aug 15 2022 10.59 -0.13 -1.21% 10.54 10.66 10.40 49,008
Aug 12 2022 10.72 -0.08 -0.74% 10.89 10.90 10.72 17,469
Aug 11 2022 10.80 0.17 1.6% 11.01 11.01 10.70 20,336
Aug 10 2022 10.63 -0.32 -2.92% 11.08 11.2563 10.61 20,072
Aug 09 2022 10.95 -0.35 -3.1% 11.27 11.49 10.86 26,142
Aug 08 2022 11.30 0.06 0.53% 11.24 11.50 11.091 28,504
Aug 05 2022 11.24 0.03 0.27% 10.97 11.2857 10.64 48,630
Aug 04 2022 11.21 0.06 0.54% 11.18 11.5982 11.1045 73,264
Aug 03 2022 11.15 -0.52 -4.46% 11.75 11.75 11.05 43,314
Aug 02 2022 11.67 0.28 2.46% 11.39 11.69 11.34 30,226
Aug 01 2022 11.39 0.18 1.61% 11.25 11.6499 11.25 26,891
Jul 29 2022 11.21 -0.09 -0.8% 11.40 11.46 11.0101 53,713
Jul 28 2022 11.30 0.35 3.2% 10.95 11.46 10.90 96,900
Jul 27 2022 10.95 0.45 4.29% 10.62 10.95 10.41 29,177
Jul 26 2022 10.50 0.26 2.54% 10.38 10.60 10.34 26,257
Jul 25 2022 10.24 -0.31 -2.94% 10.56 10.60 10.22 18,504
Jul 22 2022 10.55 -0.14 -1.31% 10.60 10.90 10.4291 29,231
Jul 21 2022 10.69 0.28 2.69% 10.60 10.8653 10.34 35,877
Jul 20 2022 10.41 0.13 1.26% 10.35 10.41 10.1442 15,186
Jul 19 2022 10.28 -0.11 -1.06% 10.40 10.625 10.22 25,273
Jul 18 2022 10.39 0.03 0.29% 10.37 10.45 10.25 28,392
Jul 15 2022 10.36 -0.08 -0.77% 10.49 10.5499 10.25 14,792
Jul 14 2022 10.44 -0.41 -3.78% 10.44 10.50 9.97 29,059
Jul 13 2022 10.85 0.38 3.63% 10.35 10.99 10.35 22,438
Jul 12 2022 10.47 -0.14 -1.32% 10.61 10.80 10.30 19,707
Jul 11 2022 10.61 0.00 0.0% 10.52 10.62 10.25 40,019
Jul 08 2022 10.61 0.01 0.09% 10.72 10.86 10.56 14,564
Jul 07 2022 10.60 0.06 0.57% 10.77 10.87 10.5701 24,959
Jul 06 2022 10.54 -0.39 -3.57% 11.01 11.1399 10.40 46,125
Jul 05 2022 10.93 -0.52 -4.54% 11.29 11.29 10.76 65,477
Jul 04 2022 11.45 0.00 +0.00% 10.76 11.51 10.76 0
Jul 01 2022 11.45 0.50 4.57% 10.76 11.51 10.76 39,616
Jun 30 2022 10.95 -0.51 -4.45% 11.40 11.5399 10.75 33,416


Your Recent History
AMEX
CMCL
Caledonia ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now