Skip to main content

Caledonia Mining Corporation Plc (NY: CMCL )

14.94 +0.12 (+0.81%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 15.01 15.15 14.69 14.82 40,504 -0.09(-0.60%)
Oct 31, 2024 15.29 15.29 14.93 14.91 63,508 -0.52(-3.37%)
Oct 30, 2024 15.56 15.60 15.36 15.43 34,370 -0.10(-0.64%)
Oct 29, 2024 15.74 15.80 15.40 15.53 47,526 -0.13(-0.83%)
Oct 28, 2024 15.31 15.79 15.09 15.66 83,020 +0.27(+1.75%)
Oct 25, 2024 15.84 15.86 15.39 15.39 72,325 -0.48(-3.02%)
Oct 24, 2024 16.03 16.20 15.50 15.87 75,015 -0.20(-1.24%)
Oct 23, 2024 16.63 16.74 15.78 16.07 115,307 -0.75(-4.46%)
Oct 22, 2024 16.35 16.95 16.14 16.82 98,872 +0.17(+1.02%)
Oct 21, 2024 16.49 16.79 16.43 16.65 107,692 +0.20(+1.22%)
Oct 18, 2024 16.34 16.50 16.27 16.45 64,013 +0.18(+1.11%)
Oct 17, 2024 16.11 16.32 16.02 16.27 57,354 +0.20(+1.24%)
Oct 16, 2024 16.25 16.40 15.95 16.07 105,496 -0.18(-1.11%)
Oct 15, 2024 15.88 16.25 15.75 16.25 94,599 +0.32(+2.01%)
Oct 14, 2024 15.92 15.93 15.44 15.93 87,963 -0.04(-0.25%)
Oct 11, 2024 15.75 16.11 15.71 15.97 102,221 +0.36(+2.31%)
Oct 10, 2024 15.48 15.75 15.29 15.61 79,791 +0.16(+1.04%)
Oct 09, 2024 15.51 15.51 15.11 15.45 86,763 -0.21(-1.34%)
Oct 08, 2024 15.61 15.75 15.31 15.66 84,473 +0.04(+0.26%)
Oct 07, 2024 15.24 15.70 15.01 15.62 85,480 +0.45(+2.97%)
Oct 04, 2024 14.99 15.35 14.84 15.17 54,757 +0.20(+1.34%)
Oct 03, 2024 15.22 15.25 14.77 14.97 71,637 -0.33(-2.16%)
Oct 02, 2024 15.65 15.75 15.17 15.30 161,201 -0.24(-1.54%)
Oct 01, 2024 14.99 15.75 14.99 15.54 133,096 +0.58(+3.88%)
Sep 30, 2024 14.79 15.03 14.63 14.96 136,731 -0.06(-0.40%)
Sep 27, 2024 15.17 15.18 14.69 15.02 112,458 -0.16(-1.05%)
Sep 26, 2024 14.46 15.20 14.36 15.18 130,424 +0.68(+4.69%)
Sep 25, 2024 14.24 14.50 14.01 14.50 103,210 +0.26(+1.83%)
Sep 24, 2024 13.83 14.24 13.71 14.24 67,010 +0.49(+3.56%)
Sep 23, 2024 13.74 13.98 13.60 13.75 59,963 +0.20(+1.48%)
Sep 20, 2024 13.62 13.95 13.46 13.55 208,001 +0.03(+0.22%)
Sep 19, 2024 13.50 13.56 13.41 13.52 39,822 +0.13(+0.97%)
Sep 18, 2024 13.54 13.95 13.31 13.39 100,277 -0.13(-0.96%)
Sep 17, 2024 13.64 13.84 13.32 13.52 64,634 -0.15(-1.10%)
Sep 16, 2024 13.81 13.85 13.39 13.67 68,675 -0.19(-1.37%)
Sep 13, 2024 14.00 14.00 13.69 13.86 64,809 -0.06(-0.43%)
Sep 12, 2024 13.10 13.95 12.96 13.92 105,415 +0.87(+6.67%)
Sep 11, 2024 12.78 13.09 12.56 13.05 48,809 +0.29(+2.27%)
Sep 10, 2024 12.42 12.76 12.40 12.76 81,242 +0.36(+2.90%)
Sep 09, 2024 12.34 12.70 12.34 12.40 70,872 -0.19(-1.51%)
Sep 06, 2024 12.64 12.81 12.42 12.59 48,271 +0.01(+0.08%)
Sep 05, 2024 12.75 12.80 12.51 12.58 38,604 +0.01(+0.08%)
Sep 04, 2024 12.28 12.57 12.25 12.57 41,974 +0.07(+0.56%)
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.