Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caledonia Mining Corporation Plc Common Shares (NY: CMCL )

10.29 -0.28 (-2.65%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 10.61 10.72 10.17 10.29 42,507 -0.28(-2.65%)
Feb 13, 2025 10.43 10.61 10.40 10.57 58,518 +0.17(+1.63%)
Feb 12, 2025 10.20 10.49 10.07 10.40 38,233 +0.34(+3.38%)
Feb 11, 2025 10.15 10.29 10.05 10.06 45,553 -0.09(-0.89%)
Feb 10, 2025 10.08 10.39 10.08 10.15 38,322 +0.26(+2.63%)
Feb 07, 2025 10.36 10.36 9.860 9.890 42,144 -0.44(-4.26%)
Feb 06, 2025 10.00 10.37 9.892 10.33 49,868 +0.34(+3.40%)
Feb 05, 2025 9.920 10.00 9.885 9.990 84,545 +0.11(+1.11%)
Feb 04, 2025 9.510 9.940 9.510 9.880 57,140 +0.37(+3.89%)
Feb 03, 2025 9.430 9.709 9.430 9.510 48,394 +0.12(+1.28%)
Jan 31, 2025 9.560 9.715 9.330 9.390 43,541 -0.19(-1.98%)
Jan 30, 2025 9.560 9.710 9.480 9.580 50,276 +0.23(+2.46%)
Jan 29, 2025 9.370 9.500 9.260 9.350 30,593 -0.02(-0.21%)
Jan 28, 2025 9.500 9.500 9.320 9.370 30,179 -0.19(-1.99%)
Jan 27, 2025 9.410 9.600 9.250 9.560 43,331 -0.02(-0.21%)
Jan 24, 2025 9.440 9.750 9.330 9.580 32,684 +0.19(+2.02%)
Jan 23, 2025 9.400 9.490 9.290 9.390 46,055 -0.09(-0.95%)
Jan 22, 2025 9.620 9.725 9.480 9.480 39,458 -0.15(-1.56%)
Jan 21, 2025 9.500 9.703 9.500 9.630 31,342 +0.17(+1.80%)
Jan 17, 2025 9.350 9.505 9.250 9.460 36,064 +0.19(+2.05%)
Jan 16, 2025 9.520 9.540 9.250 9.270 38,607 -0.22(-2.32%)
Jan 15, 2025 9.400 9.500 9.300 9.490 40,315 +0.00(+0.00%)
Jan 14, 2025 9.180 9.500 9.040 9.490 73,110 +0.38(+4.17%)
Jan 13, 2025 9.050 9.140 8.805 9.110 66,870 +0.02(+0.22%)
Jan 10, 2025 9.140 9.255 9.020 9.090 57,206 -0.01(-0.11%)
Jan 08, 2025 9.150 9.210 9.035 9.100 43,254 -0.05(-0.55%)
Jan 07, 2025 9.310 9.375 9.080 9.150 76,221 -0.06(-0.65%)
Jan 06, 2025 9.470 9.575 9.210 9.210 53,559 -0.15(-1.60%)
Jan 03, 2025 9.370 9.600 9.280 9.360 52,257 -0.15(-1.58%)
Jan 02, 2025 9.580 9.930 9.445 9.510 56,496 +0.10(+1.06%)
Dec 31, 2024 9.410 0 +0.08(+0.86%)
Dec 30, 2024 9.480 9.480 9.120 9.330 44,483 -0.01(-0.11%)
Dec 27, 2024 10.05 10.05 9.215 9.340 51,991 -0.20(-2.10%)
Dec 26, 2024 9.380 9.590 9.320 9.540 40,519 +0.22(+2.36%)
Dec 24, 2024 9.310 9.400 9.130 9.320 28,632 +0.14(+1.53%)
Dec 23, 2024 9.390 9.483 9.140 9.180 73,512 -0.14(-1.50%)
Dec 20, 2024 9.190 9.740 9.150 9.320 148,213 +0.04(+0.43%)
Dec 19, 2024 9.580 9.720 9.260 9.280 71,319 -0.17(-1.80%)
Dec 18, 2024 9.910 10.14 9.420 9.450 68,506 -0.48(-4.83%)
Dec 17, 2024 10.02 10.10 9.900 9.930 58,147 -0.09(-0.90%)
Dec 16, 2024 10.69 10.69 10.01 10.02 67,659 -0.28(-2.72%)
Dec 13, 2024 10.73 10.75 10.30 10.30 67,494 -0.49(-4.54%)
Dec 12, 2024 10.97 11.00 10.62 10.79 115,704 -0.21(-1.91%)
Dec 11, 2024 10.81 11.21 10.64 11.00 100,779 +0.21(+1.95%)
Dec 10, 2024 10.65 10.83 10.51 10.79 74,266 +0.20(+1.89%)
Dec 09, 2024 10.08 10.87 10.08 10.59 97,026 +0.56(+5.58%)
Dec 06, 2024 10.11 10.18 9.940 10.03 72,922 -0.12(-1.18%)
Dec 05, 2024 10.31 10.36 10.02 10.15 66,647 -0.13(-1.26%)
Dec 04, 2024 10.56 10.74 10.25 10.28 71,746 -0.33(-3.11%)
Dec 03, 2024 10.42 10.68 10.42 10.61 74,269 +0.28(+2.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.