Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caledonia Mining Corp (NY: CMCL )

13.75 +0.20 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 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 (%)
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%)
Sep 03, 2024 12.89 12.95 12.33 12.50 62,139 -0.48(-3.70%)
Aug 30, 2024 13.05 13.05 12.77 12.98 60,964 -0.02(-0.15%)
Aug 29, 2024 13.25 13.25 12.81 13.00 60,422 -0.15(-1.14%)
Aug 28, 2024 12.98 13.15 12.93 13.15 45,003 +0.09(+0.69%)
Aug 27, 2024 13.40 13.40 12.86 13.06 72,441 -0.41(-3.04%)
Aug 26, 2024 13.15 13.50 13.00 13.47 67,304 +0.46(+3.54%)
Aug 23, 2024 12.89 13.20 12.82 13.01 98,250 +0.33(+2.60%)
Aug 22, 2024 12.77 12.84 12.61 12.68 57,217 -0.28(-2.16%)
Aug 21, 2024 12.85 13.00 12.60 12.96 67,174 +0.11(+0.86%)
Aug 20, 2024 12.34 12.85 12.07 12.85 92,858 +0.70(+5.76%)
Aug 19, 2024 11.50 12.24 11.50 12.15 201,807 +0.78(+6.86%)
Aug 16, 2024 11.32 11.48 11.26 11.37 119,699 +0.17(+1.52%)
Aug 15, 2024 11.31 11.48 11.18 11.20 96,790 +0.00(+0.00%)
Aug 14, 2024 11.20 11.20 11.08 11.20 76,874 +0.00(+0.00%)
Aug 13, 2024 11.06 11.44 11.06 11.20 59,620 +0.43(+3.99%)
Aug 12, 2024 10.62 11.00 10.37 10.77 65,846 +0.41(+3.96%)
Aug 09, 2024 10.50 10.50 10.23 10.36 37,696 -0.19(-1.80%)
Aug 08, 2024 10.35 10.68 10.35 10.55 32,786 +0.31(+3.03%)
Aug 07, 2024 10.64 10.65 10.15 10.24 47,029 -0.30(-2.85%)
Aug 06, 2024 10.21 10.66 10.21 10.54 46,140 +0.21(+2.03%)
Aug 05, 2024 10.55 10.56 10.06 10.33 120,763 -0.80(-7.19%)
Aug 02, 2024 11.38 11.69 11.10 11.13 49,413 -0.61(-5.20%)
Aug 01, 2024 11.77 11.77 11.33 11.74 67,603 +0.04(+0.34%)
Jul 31, 2024 11.75 11.93 11.52 11.70 57,309 +0.03(+0.26%)
Jul 30, 2024 11.39 11.68 11.33 11.67 30,408 +0.35(+3.09%)
Jul 29, 2024 11.69 11.73 11.20 11.32 79,164 -0.43(-3.66%)
Jul 26, 2024 11.75 11.75 11.50 11.75 71,061 +0.00(+0.00%)
Jul 25, 2024 11.48 11.75 11.28 11.75 73,390 +0.17(+1.47%)
Jul 24, 2024 11.70 11.75 11.50 11.58 55,543 -0.12(-1.03%)
Jul 23, 2024 11.69 11.77 11.54 11.70 72,653 -0.01(-0.09%)
Jul 22, 2024 11.23 11.74 11.17 11.71 84,565 +0.37(+3.26%)
Jul 19, 2024 11.32 11.50 11.20 11.34 82,264 -0.10(-0.87%)
Jul 18, 2024 11.50 11.60 11.21 11.44 60,696 -0.05(-0.44%)
Jul 17, 2024 11.68 11.85 11.44 11.49 68,527 -0.34(-2.87%)
Jul 16, 2024 11.71 11.97 11.42 11.83 168,444 +0.43(+3.77%)
Jul 15, 2024 11.00 11.49 10.80 11.40 257,465 +0.40(+3.64%)
Jul 12, 2024 11.00 11.00 10.62 11.00 146,213 -0.01(-0.09%)
Jul 11, 2024 10.37 11.03 10.31 11.01 376,882 +0.79(+7.73%)
Jul 10, 2024 9.637 10.27 9.637 10.22 92,610 +0.23(+2.27%)
Jul 09, 2024 9.865 10.18 9.766 9.993 132,788 -0.02(-0.20%)
Jul 08, 2024 9.904 10.05 9.677 10.01 134,603 +0.24(+2.42%)
Jul 05, 2024 10.10 10.25 9.657 9.776 281,789 -0.35(-3.41%)
Jul 03, 2024 9.716 10.33 9.716 10.12 55,081 +0.33(+3.33%)
Jul 02, 2024 9.371 9.795 9.371 9.795 32,928 +0.42(+4.53%)
Jul 01, 2024 9.815 9.815 9.326 9.371 55,210 -0.23(-2.37%)
Jun 28, 2024 9.588 9.736 9.361 9.598 169,395 +0.06(+0.62%)
Jun 27, 2024 9.361 9.598 9.331 9.539 29,246 +0.30(+3.21%)
Jun 26, 2024 9.292 9.524 9.213 9.242 38,022 -0.19(-1.99%)
Jun 25, 2024 9.509 9.583 9.312 9.430 34,541 -0.08(-0.83%)
Jun 24, 2024 9.440 9.618 9.025 9.509 72,335 +0.03(+0.31%)
Jun 21, 2024 10.12 10.19 9.410 9.479 269,729 -0.66(-6.52%)
Jun 20, 2024 9.973 10.26 9.805 10.14 69,546 +0.16(+1.58%)
Jun 18, 2024 10.06 10.33 9.924 9.983 66,584 -0.13(-1.27%)
Jun 17, 2024 9.726 10.17 9.603 10.11 72,289 +0.47(+4.92%)
Jun 14, 2024 9.549 9.781 9.488 9.637 29,307 +0.09(+0.93%)
Jun 13, 2024 9.934 9.994 9.321 9.549 97,383 -0.42(-4.26%)
Jun 12, 2024 10.10 10.26 9.924 9.973 116,664 +0.10(+1.00%)
Jun 11, 2024 9.874 9.934 9.726 9.874 19,473 -0.06(-0.60%)
Jun 10, 2024 10.00 10.00 9.707 9.934 44,109 -0.01(-0.10%)
Jun 07, 2024 10.04 10.05 9.578 9.944 48,763 -0.21(-2.04%)
Jun 06, 2024 10.19 10.37 10.15 10.15 56,171 -0.10(-0.96%)
Jun 05, 2024 10.16 10.54 10.09 10.25 122,055 +0.11(+1.07%)
Jun 04, 2024 10.42 10.50 10.06 10.14 49,527 -0.47(-4.47%)
Jun 03, 2024 10.38 10.74 10.38 10.62 123,762 +0.30(+2.87%)
May 31, 2024 10.52 10.62 10.22 10.32 39,411 -0.18(-1.69%)
May 30, 2024 10.40 10.60 10.27 10.50 74,998 +0.16(+1.53%)
May 29, 2024 10.84 10.89 10.34 10.34 79,628 -0.57(-5.25%)
May 28, 2024 10.37 11.01 10.37 10.91 62,896 +0.72(+7.07%)
May 24, 2024 10.30 10.32 10.09 10.19 39,685 -0.01(-0.10%)
May 23, 2024 10.39 10.49 10.11 10.20 55,687 -0.32(-3.00%)
May 22, 2024 10.31 10.60 10.31 10.52 51,014 +0.05(+0.47%)
May 21, 2024 10.85 10.97 10.10 10.47 125,230 -0.29(-2.66%)
May 20, 2024 11.00 11.11 10.58 10.75 92,975 -0.20(-1.80%)
May 17, 2024 10.63 11.11 10.54 10.95 104,999 +0.41(+3.94%)
May 16, 2024 10.71 10.82 10.37 10.54 64,259 -0.17(-1.57%)
May 15, 2024 10.45 10.82 10.42 10.70 42,281 +0.30(+2.85%)
May 14, 2024 10.04 10.45 9.908 10.41 71,169 +0.52(+5.30%)
May 13, 2024 10.18 10.20 9.874 9.884 25,066 -0.28(-2.72%)
May 10, 2024 10.24 10.30 10.10 10.16 25,233 +0.00(+0.00%)
May 09, 2024 9.845 10.16 9.845 10.16 33,723 +0.41(+4.26%)
May 08, 2024 9.766 10.02 9.746 9.746 22,544 -0.08(-0.80%)
May 07, 2024 9.983 10.15 9.825 9.825 25,515 -0.02(-0.20%)
May 06, 2024 9.716 9.983 9.657 9.845 35,649 +0.20(+2.05%)
May 03, 2024 9.637 9.776 9.489 9.647 34,521 -0.22(-2.20%)
May 02, 2024 9.894 9.983 9.697 9.865 33,463 -0.06(-0.60%)
May 01, 2024 9.786 10.24 9.707 9.924 33,375 +0.24(+2.45%)
Apr 30, 2024 9.993 10.09 9.618 9.687 58,378 -0.43(-4.29%)
Apr 29, 2024 10.18 10.56 10.05 10.12 51,651 +0.25(+2.50%)
Apr 26, 2024 10.09 10.31 9.746 9.874 45,883 -0.13(-1.28%)
Apr 25, 2024 9.884 10.16 9.845 10.00 42,815 +0.10(+1.00%)
Apr 24, 2024 9.973 10.02 9.549 9.904 92,825 -0.10(-0.99%)
Apr 23, 2024 10.34 10.42 9.934 10.00 42,644 -0.48(-4.61%)
Apr 22, 2024 9.874 10.85 9.786 10.49 113,188 +0.43(+4.32%)
Apr 19, 2024 9.835 10.06 9.726 10.05 36,925 +0.23(+2.31%)
Apr 18, 2024 10.08 10.09 9.776 9.825 77,752 -0.28(-2.74%)
Apr 17, 2024 10.54 10.54 9.934 10.10 20,978 -0.37(-3.49%)
Apr 16, 2024 10.37 10.50 9.993 10.47 27,038 +0.05(+0.47%)
Apr 15, 2024 10.42 10.71 10.24 10.42 46,671 -0.18(-1.68%)
Apr 12, 2024 10.97 11.10 10.55 10.60 48,807 -0.35(-3.16%)
Apr 11, 2024 10.84 10.96 10.63 10.94 47,451 +0.23(+2.12%)
Apr 10, 2024 10.48 10.91 10.25 10.71 62,353 +0.20(+1.95%)
Apr 09, 2024 10.78 10.78 10.35 10.51 48,800 -0.17(-1.55%)
Apr 08, 2024 10.72 10.96 10.57 10.67 20,067 +0.04(+0.37%)
Apr 05, 2024 10.36 10.93 10.34 10.64 36,919 +0.34(+3.31%)
Apr 04, 2024 10.73 10.76 10.24 10.29 39,460 -0.46(-4.26%)
Apr 03, 2024 10.33 10.93 10.33 10.75 39,851 +0.26(+2.51%)
Apr 02, 2024 10.61 11.06 10.46 10.49 56,038 -0.11(-1.01%)
Apr 01, 2024 10.87 10.97 10.59 10.60 22,516 -0.20(-1.81%)
Mar 28, 2024 10.65 11.16 10.59 10.79 45,492 +0.23(+2.22%)
Mar 27, 2024 10.49 10.77 10.42 10.56 31,091 +0.23(+2.27%)
Mar 26, 2024 10.45 10.63 10.28 10.32 20,545 -0.16(-1.49%)
Mar 25, 2024 10.39 10.69 10.39 10.48 14,725 +0.04(+0.37%)
Mar 22, 2024 10.58 10.71 10.26 10.44 16,269 -0.12(-1.11%)
Mar 21, 2024 10.67 10.70 10.44 10.56 33,878 -0.01(-0.09%)
Mar 20, 2024 10.13 10.74 10.13 10.57 30,776 +0.31(+3.04%)
Mar 19, 2024 10.31 10.49 10.17 10.26 22,384 -0.09(-0.85%)
Mar 18, 2024 11.07 11.16 10.28 10.34 51,320 -0.73(-6.60%)
Mar 15, 2024 10.02 11.21 9.632 11.07 140,805 +0.87(+8.50%)
Mar 14, 2024 10.72 10.75 10.15 10.21 33,434 -0.56(-5.16%)
Mar 13, 2024 10.51 10.89 10.32 10.76 32,581 +0.32(+3.08%)
Mar 12, 2024 10.16 10.53 9.767 10.44 30,637 -0.01(-0.09%)
Mar 11, 2024 10.76 10.77 10.35 10.45 34,375 -0.28(-2.63%)
Mar 08, 2024 10.33 10.83 10.28 10.73 32,629 +0.46(+4.46%)
Mar 07, 2024 10.13 10.38 10.13 10.28 28,402 +0.19(+1.84%)
Mar 06, 2024 9.700 10.19 9.466 10.09 31,254 +0.41(+4.23%)
Mar 05, 2024 9.554 9.827 9.472 9.680 38,409 +0.19(+1.95%)
Mar 04, 2024 8.891 9.641 8.686 9.495 100,243 -0.53(-5.25%)
Mar 01, 2024 9.446 10.08 9.417 10.02 36,653 +0.38(+3.94%)
Feb 29, 2024 9.505 9.856 9.398 9.641 37,923 +0.29(+3.13%)
Feb 28, 2024 9.573 9.573 9.334 9.349 23,631 -0.24(-2.54%)
Feb 27, 2024 9.651 9.802 9.485 9.593 25,782 -0.14(-1.40%)
Feb 26, 2024 9.651 9.768 9.524 9.729 31,491 -0.03(-0.30%)
Feb 23, 2024 9.476 9.758 9.329 9.758 33,162 +0.29(+3.09%)
Feb 22, 2024 9.622 9.671 9.349 9.466 42,261 -0.20(-2.12%)
Feb 21, 2024 9.671 9.778 9.554 9.671 26,629 +0.01(+0.10%)
Feb 20, 2024 9.749 9.905 9.554 9.661 55,109 -0.19(-1.98%)
Feb 16, 2024 10.01 10.07 9.749 9.856 35,046 -0.19(-1.84%)
Feb 15, 2024 9.788 10.09 9.671 10.04 38,950 +0.35(+3.62%)
Feb 14, 2024 9.632 9.793 9.486 9.690 37,562 +0.18(+1.84%)
Feb 13, 2024 9.817 9.924 9.505 9.515 71,872 -0.45(-4.50%)
Feb 12, 2024 9.905 10.19 9.866 9.963 29,352 +0.12(+1.19%)
Feb 09, 2024 9.866 10.23 9.846 9.846 28,325 -0.02(-0.20%)
Feb 08, 2024 9.983 9.983 9.797 9.866 32,773 -0.02(-0.20%)
Feb 07, 2024 9.992 10.15 9.768 9.885 26,493 -0.10(-0.98%)
Feb 06, 2024 9.973 10.08 9.807 9.983 33,714 +0.05(+0.49%)
Feb 05, 2024 10.14 10.14 9.758 9.934 74,353 -0.32(-3.14%)
Feb 02, 2024 10.50 10.56 10.25 10.26 32,928 -0.44(-4.10%)
Feb 01, 2024 10.48 11.08 10.39 10.69 57,919 +0.25(+2.43%)
Jan 31, 2024 11.15 11.15 10.44 10.44 28,443 -0.59(-5.39%)
Jan 30, 2024 10.92 11.17 10.73 11.04 26,558 +0.04(+0.35%)
Jan 29, 2024 11.05 11.08 10.79 11.00 24,620 +0.06(+0.53%)
Jan 26, 2024 10.99 11.09 10.89 10.94 20,775 +0.02(+0.18%)
Jan 25, 2024 11.02 11.03 10.72 10.92 41,496 +0.16(+1.45%)
Jan 24, 2024 11.21 11.21 10.74 10.76 26,369 -0.35(-3.16%)
Jan 23, 2024 10.65 11.11 10.59 11.11 33,315 +0.56(+5.26%)
Jan 22, 2024 10.58 10.63 10.41 10.56 33,141 -0.02(-0.18%)
Jan 19, 2024 10.63 10.65 10.37 10.58 40,613 +0.00(+0.00%)
Jan 18, 2024 10.70 10.79 10.39 10.58 33,906 -0.08(-0.73%)
Jan 17, 2024 10.54 10.83 10.50 10.66 37,690 +0.00(+0.00%)
Jan 16, 2024 10.86 11.00 10.64 10.66 48,284 -0.24(-2.24%)
Jan 12, 2024 11.13 11.30 10.77 10.90 70,859 +0.01(+0.09%)
Jan 11, 2024 11.22 11.47 10.71 10.89 87,159 -0.25(-2.28%)
Jan 10, 2024 11.29 11.52 11.03 11.14 75,140 -0.13(-1.11%)
Jan 09, 2024 11.45 11.54 11.11 11.27 64,037 -0.25(-2.17%)
Jan 08, 2024 11.62 11.78 11.29 11.52 86,856 -0.19(-1.64%)
Jan 05, 2024 11.64 12.01 11.56 11.71 64,584 +0.00(+0.00%)
Jan 04, 2024 11.79 11.93 11.61 11.71 44,964 +0.00(+0.00%)
Jan 03, 2024 12.07 12.21 11.66 11.71 52,752 -0.34(-2.80%)
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.