ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CMCL Caledonia Mining Corporation Plc

11.72
-0.03 (-0.26%)
Jul 26 2024 - Closed
Delayed by 15 minutes

CMCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 11.72 -0.03 -0.26% 11.75 11.75 11.50 58,026
Jul 25 2024 11.75 0.17 1.47% 11.48 11.75 11.2801 60,562
Jul 24 2024 11.58 -0.12 -1.03% 11.70 11.75 11.50 48,125
Jul 23 2024 11.70 0.07 0.65% 11.69 11.77 11.54 64,171
Jul 22 2024 11.625 0.29 2.51% 11.23 11.70 11.17 57,989
Jul 19 2024 11.34 -0.10 -0.87% 11.32 11.50 11.20 82,164
Jul 18 2024 11.44 -0.05 -0.44% 11.50 11.60 11.21 52,616
Jul 17 2024 11.49 -0.34 -2.87% 11.68 11.845 11.44 62,871
Jul 16 2024 11.83 0.43 3.77% 11.71 11.97 11.42 148,059
Jul 15 2024 11.40 0.40 3.64% 11.00 11.49 10.80 248,415
Jul 12 2024 11.00 -0.15 -1.35% 11.00 11.00 10.62 146,213
Jul 11 2024 11.15 0.80 7.73% 10.50 11.17 10.44 362,229
Jul 10 2024 10.35 0.23 2.27% 9.76 10.40 9.76 91,447
Jul 09 2024 10.12 -0.02 -0.20% 9.99 10.31 9.89 131,121
Jul 08 2024 10.14 0.24 2.42% 10.03 10.18 9.80 132,913
Jul 05 2024 9.90 -0.35 -3.41% 10.23 10.38 9.78 252,380
Jul 03 2024 10.25 0.33 3.33% 9.84 10.459 9.84 54,390
Jul 02 2024 9.92 0.43 4.53% 9.49 9.92 9.49 32,515
Jul 01 2024 9.49 -0.23 -2.37% 9.94 9.94 9.445 44,923
Jun 28 2024 9.72 0.06 0.62% 9.71 9.86 9.48 68,721
Jun 27 2024 9.66 0.30 3.21% 9.48 9.72 9.45 28,879
Jun 26 2024 9.36 -0.19 -1.99% 9.41 9.645 9.33 28,386
Jun 25 2024 9.55 -0.08 -0.83% 9.63 9.72 9.43 34,108
Jun 24 2024 9.63 0.03 0.31% 9.56 9.74 9.14 65,646
Jun 21 2024 9.60 -0.67 -6.52% 10.25 10.32 9.53 168,826
Jun 20 2024 10.27 0.16 1.58% 10.10 10.39 9.93 68,673
Jun 18 2024 10.11 -0.13 -1.27% 10.24 10.46 10.05 57,205
Jun 17 2024 10.24 0.48 4.92% 9.85 10.30 9.725 66,574
Jun 14 2024 9.76 0.09 0.93% 9.67 9.905 9.6088 24,590
Jun 13 2024 9.67 -0.43 -4.26% 10.06 10.1206 9.44 96,161
Jun 12 2024 10.10 0.10 1.00% 10.23 10.3911 10.05 114,895
Jun 11 2024 10.00 -0.06 -0.60% 10.00 10.06 9.85 16,486
Jun 10 2024 10.06 -0.01 -0.10% 10.13 10.13 9.83 38,075
Jun 07 2024 10.07 -0.21 -2.04% 10.17 10.18 9.70 42,528
Jun 06 2024 10.28 -0.10 -0.96% 10.32 10.50 10.28 50,856
Jun 05 2024 10.38 0.11 1.07% 10.29 10.67 10.22 113,296
Jun 04 2024 10.27 -0.48 -4.47% 10.64 10.74 10.19 45,079
Jun 03 2024 10.75 0.30 2.87% 10.51 10.88 10.51 122,209
May 31 2024 10.45 -0.18 -1.69% 10.65 10.75 10.35 38,917
May 30 2024 10.63 0.16 1.53% 10.53 10.735 10.40 66,225
May 29 2024 10.47 -0.58 -5.25% 10.98 11.03 10.47 78,628
May 28 2024 11.05 0.73 7.07% 10.50 11.15 10.50 51,874
May 24 2024 10.32 -0.01 -0.10% 10.43 10.51 10.22 39,187
May 23 2024 10.33 -0.32 -3.00% 10.64 10.64 10.24 54,917
May 22 2024 10.65 0.05 0.47% 10.44 10.73 10.44 50,374
May 21 2024 10.60 -0.29 -2.66% 10.99 11.11 10.2303 120,104
May 20 2024 10.89 -0.20 -1.80% 11.14 11.25 10.7119 91,808
May 17 2024 11.09 0.42 3.94% 10.77 11.25 10.66 103,681
May 16 2024 10.67 -0.17 -1.57% 10.85 10.9599 10.50 56,031
May 15 2024 10.84 0.30 2.85% 10.58 10.96 10.5528 36,112
May 14 2024 10.54 0.53 5.29% 10.17 10.58 10.0341 70,276
May 13 2024 10.01 -0.32 -3.10% 10.26 10.33 10.00 24,752
May 10 2024 10.33 0.04 0.39% 10.37 10.48 10.23 24,917
May 09 2024 10.29 0.42 4.26% 9.97 10.29 9.97 24,909
May 08 2024 9.87 -0.08 -0.80% 9.89 10.15 9.87 22,261
May 07 2024 9.95 -0.02 -0.20% 10.11 10.2756 9.95 19,157
May 06 2024 9.97 0.20 2.05% 9.84 10.11 9.78 35,202
May 03 2024 9.77 -0.22 -2.20% 9.76 9.90 9.61 34,078
May 02 2024 9.99 -0.06 -0.60% 10.02 10.11 9.82 33,043
May 01 2024 10.05 0.24 2.45% 9.91 10.37 9.81 32,956
Apr 30 2024 9.81 -0.44 -4.29% 10.12 10.44 9.74 57,645
Apr 29 2024 10.25 0.25 2.50% 10.31 10.69 10.18 51,003

Your Recent History

Delayed Upgrade Clock