ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CMCL Caledonia Mining Corporation Plc

10.28
0.39 (3.94%)
Mar 01 2024 - Closed
Delayed by 15 minutes

CMCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 10.28 0.39 3.94% 9.69 10.3442 9.66 30,319
Feb 29 2024 9.89 0.30 3.13% 9.75 10.11 9.64 30,496
Feb 28 2024 9.59 -0.25 -2.54% 9.82 9.82 9.575 19,351
Feb 27 2024 9.84 -0.14 -1.40% 9.90 10.055 9.73 25,134
Feb 26 2024 9.98 -0.03 -0.30% 9.90 10.02 9.77 25,927
Feb 23 2024 10.01 0.30 3.09% 9.72 10.01 9.57 26,280
Feb 22 2024 9.71 -0.21 -2.12% 9.87 9.92 9.59 41,199
Feb 21 2024 9.92 0.01 0.10% 9.92 10.03 9.80 19,894
Feb 20 2024 9.91 -0.20 -1.98% 10.00 10.16 9.80 47,269
Feb 16 2024 10.11 -0.19 -1.84% 10.27 10.33 10.00 30,304
Feb 15 2024 10.30 0.36 3.62% 10.04 10.35 9.92 27,849
Feb 14 2024 9.94 0.18 1.84% 9.88 10.045 9.7301 36,618
Feb 13 2024 9.76 -0.46 -4.50% 10.07 10.18 9.75 60,811
Feb 12 2024 10.22 0.12 1.19% 10.16 10.45 10.10 20,915
Feb 09 2024 10.10 -0.02 -0.20% 10.12 10.49 10.10 27,614
Feb 08 2024 10.12 -0.02 -0.20% 10.24 10.24 10.05 31,950
Feb 07 2024 10.14 -0.10 -0.98% 10.25 10.41 10.0201 19,730
Feb 06 2024 10.24 0.05 0.49% 10.23 10.34 10.06 32,867
Feb 05 2024 10.19 -0.33 -3.14% 10.40 10.49 10.0101 66,705
Feb 02 2024 10.52 -0.45 -4.10% 10.77 10.83 10.51 25,824
Feb 01 2024 10.97 0.26 2.43% 10.75 11.3614 10.66 50,742
Jan 31 2024 10.71 -0.61 -5.39% 11.44 11.44 10.71 22,435
Jan 30 2024 11.32 0.04 0.35% 11.20 11.46 11.0103 25,891
Jan 29 2024 11.28 0.06 0.53% 11.33 11.37 11.07 24,002
Jan 26 2024 11.22 0.02 0.18% 11.27 11.38 11.1693 20,253
Jan 25 2024 11.20 0.16 1.45% 11.30 11.31 11.00 32,362
Jan 24 2024 11.04 -0.36 -3.16% 11.50 11.50 11.02 19,630
Jan 23 2024 11.40 0.57 5.26% 10.92 11.40 10.86 24,731
Jan 22 2024 10.83 -0.02 -0.18% 10.85 10.90 10.68 26,492
Jan 19 2024 10.85 0.00 0.00% 10.90 10.9232 10.64 35,008
Jan 18 2024 10.85 -0.06 -0.55% 10.98 11.08 10.66 33,054
Jan 17 2024 10.91 -0.02 -0.18% 10.81 11.105 10.77 31,952
Jan 16 2024 10.93 -0.25 -2.24% 11.14 11.28 10.91 42,041
Jan 12 2024 11.18 0.01 0.09% 11.415 11.63 11.0432 69,078
Jan 11 2024 11.17 -0.40 -3.46% 11.51 11.77 10.99 75,479
Jan 10 2024 11.57 -0.13 -1.11% 11.72 11.96 11.4501 72,365
Jan 09 2024 11.70 -0.26 -2.17% 11.89 11.98 11.54 61,673
Jan 08 2024 11.96 -0.19 -1.56% 12.07 12.33 11.72 83,649
Jan 05 2024 12.15 0.06 0.50% 12.09 12.47 12.00 42,332
Jan 04 2024 12.09 -0.07 -0.58% 12.24 12.39 12.06 36,203
Jan 03 2024 12.16 -0.35 -2.80% 12.53 12.6801 12.11 43,663
Jan 02 2024 12.51 0.31 2.54% 12.28 12.53 12.25 30,460
Dec 29 2023 12.20 -0.35 -2.79% 12.50 12.685 12.20 45,766
Dec 28 2023 12.55 -0.56 -4.27% 13.03 13.20 12.47 45,449
Dec 27 2023 13.11 -0.39 -2.89% 13.54 13.55 13.00 45,470
Dec 26 2023 13.50 0.47 3.61% 13.08 13.50 13.08 39,266
Dec 22 2023 13.03 0.39 3.09% 12.58 13.17 12.51 37,819
Dec 21 2023 12.64 0.04 0.32% 12.86 12.90 12.49 40,331
Dec 20 2023 12.60 0.05 0.40% 12.53 12.99 12.51 62,874
Dec 19 2023 12.55 0.55 4.58% 12.17 12.66 12.17 34,724
Dec 18 2023 12.00 -0.39 -3.15% 11.96 12.29 11.83 60,008
Dec 15 2023 12.39 -0.29 -2.29% 12.70 12.83 12.35 128,897
Dec 14 2023 12.68 0.56 4.62% 12.23 12.74 12.1001 60,948
Dec 13 2023 12.12 0.24 2.02% 11.90 12.19 11.50 44,080
Dec 12 2023 11.88 -0.19 -1.57% 12.24 12.27 11.45 22,384
Dec 11 2023 12.07 -0.59 -4.66% 12.66 12.75 11.96 71,560
Dec 08 2023 12.66 0.44 3.60% 12.00 12.86 12.00 43,417
Dec 07 2023 12.22 0.30 2.52% 11.99 12.22 11.92 101,715
Dec 06 2023 11.92 0.02 0.17% 12.06 12.06 11.76 37,019
Dec 05 2023 11.90 -0.25 -2.06% 12.03 12.10 11.7041 16,888
Dec 04 2023 12.15 -0.05 -0.41% 11.99 12.20 11.8915 16,004

Your Recent History

Delayed Upgrade Clock