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

Caledonia Mining Corp (NY: CMCL )

13.55 +0.03 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2019 6.931 7.039 6.931 6.981 8,684 +0.02(+0.24%)
Dec 30, 2019 6.906 6.964 6.906 6.964 11,521 +0.07(+0.96%)
Dec 27, 2019 6.832 6.923 6.790 6.898 9,528 +0.10(+1.53%)
Dec 26, 2019 6.716 6.807 6.707 6.794 11,373 +0.15(+2.18%)
Dec 24, 2019 6.681 6.681 6.624 6.649 13,991 +0.02(+0.38%)
Dec 23, 2019 6.616 6.633 6.508 6.624 8,174 +0.13(+2.04%)
Dec 20, 2019 6.566 6.566 6.492 6.492 8,081 -0.07(-1.14%)
Dec 19, 2019 6.515 6.566 6.509 6.566 6,680 +0.02(+0.38%)
Dec 18, 2019 6.616 6.633 6.525 6.541 8,632 -0.09(-1.32%)
Dec 17, 2019 6.633 6.633 6.593 6.629 6,129 +0.02(+0.34%)
Dec 16, 2019 6.798 6.806 6.607 6.607 7,990 -0.12(-1.85%)
Dec 13, 2019 6.707 6.732 6.602 6.731 3,739 -0.05(-0.75%)
Dec 12, 2019 6.774 6.782 6.774 6.782 2,399 +0.12(+1.74%)
Dec 11, 2019 6.699 6.699 6.641 6.666 6,667 -0.06(-0.86%)
Dec 10, 2019 6.774 6.823 6.716 6.724 7,534 +0.02(+0.25%)
Dec 09, 2019 6.724 6.794 6.702 6.707 7,632 -0.11(-1.58%)
Dec 06, 2019 7.047 7.047 6.815 6.815 8,563 -0.12(-1.79%)
Dec 05, 2019 6.941 7.089 6.836 6.939 9,953 +0.06(+0.84%)
Dec 04, 2019 6.948 6.964 6.881 6.881 19,223 -0.05(-0.72%)
Dec 03, 2019 6.649 6.948 6.633 6.931 23,173 +0.32(+4.89%)
Dec 02, 2019 6.550 6.636 6.550 6.608 12,937 +0.08(+1.21%)
Nov 29, 2019 6.508 6.558 6.477 6.529 3,256 +0.02(+0.38%)
Nov 27, 2019 6.540 6.540 6.450 6.505 4,462 -0.00(-0.06%)
Nov 26, 2019 6.600 6.716 6.434 6.508 10,119 -0.19(-2.85%)
Nov 25, 2019 6.724 6.852 6.600 6.699 17,203 -0.02(-0.37%)
Nov 22, 2019 6.740 6.740 6.467 6.724 11,458 +0.09(+1.38%)
Nov 21, 2019 6.633 6.724 6.591 6.633 7,064 +0.01(+0.14%)
Nov 20, 2019 6.467 6.624 6.467 6.624 9,147 +0.13(+2.03%)
Nov 19, 2019 6.508 6.550 6.436 6.492 15,460 -0.03(-0.51%)
Nov 18, 2019 6.633 6.633 6.425 6.525 12,282 -0.11(-1.62%)
Nov 15, 2019 6.658 6.732 6.434 6.633 59,825 -0.07(-0.99%)
Nov 14, 2019 6.732 6.732 6.591 6.699 14,765 -0.05(-0.68%)
Nov 13, 2019 6.774 6.898 6.616 6.745 12,434 +0.02(+0.37%)
Nov 12, 2019 6.653 6.832 6.600 6.720 11,756 +0.03(+0.43%)
Nov 11, 2019 6.641 6.790 6.600 6.691 14,060 -0.18(-2.58%)
Nov 08, 2019 6.798 6.964 6.798 6.868 3,618 -0.10(-1.38%)
Nov 07, 2019 6.798 6.964 6.674 6.964 23,182 +0.09(+1.33%)
Nov 06, 2019 6.815 7.047 6.808 6.873 12,451 +0.02(+0.24%)
Nov 05, 2019 7.130 7.130 6.798 6.857 28,839 -0.22(-3.16%)
Nov 04, 2019 7.047 7.196 6.923 7.080 33,151 +0.04(+0.61%)
Nov 01, 2019 7.006 7.039 6.866 7.038 12,785 +0.10(+1.47%)
Oct 31, 2019 6.749 7.006 6.749 6.936 29,244 +0.27(+4.06%)
Oct 30, 2019 6.658 6.688 6.575 6.665 49,002 +0.12(+1.76%)
Oct 29, 2019 6.342 6.550 6.342 6.550 28,290 +0.21(+3.27%)
Oct 28, 2019 6.185 6.384 6.173 6.342 14,935 +0.21(+3.38%)
Oct 25, 2019 6.135 6.218 6.102 6.135 31,721 +0.03(+0.54%)
Oct 24, 2019 6.032 6.135 5.964 6.102 32,398 +0.09(+1.52%)
Oct 23, 2019 5.886 6.011 5.845 6.011 12,418 +0.19(+3.28%)
Oct 22, 2019 5.812 5.838 5.812 5.820 8,216 +0.02(+0.43%)
Oct 21, 2019 5.804 5.808 5.758 5.795 8,727 +0.01(+0.14%)
Oct 18, 2019 5.737 5.835 5.721 5.787 2,653 +0.02(+0.43%)
Oct 17, 2019 5.903 5.920 5.621 5.762 13,968 -0.10(-1.67%)
Oct 16, 2019 5.847 5.873 5.770 5.860 709 +0.02(+0.40%)
Oct 15, 2019 5.795 5.845 5.770 5.837 7,028 +0.07(+1.29%)
Oct 14, 2019 5.747 5.780 5.747 5.762 2,777 +0.00(+0.00%)
Oct 11, 2019 5.762 5.795 5.688 5.762 3,859 -0.01(-0.14%)
Oct 10, 2019 5.828 5.828 5.737 5.770 2,021 -0.02(-0.30%)
Oct 09, 2019 5.952 5.952 5.706 5.788 9,247 -0.12(-2.05%)
Oct 08, 2019 5.837 5.952 5.837 5.909 7,789 +0.09(+1.57%)
Oct 07, 2019 5.829 5.837 5.797 5.818 5,455 +0.06(+1.09%)
Oct 04, 2019 5.624 5.755 5.583 5.755 8,161 +0.16(+2.79%)
Oct 03, 2019 5.583 5.607 5.561 5.599 9,332 +0.04(+0.74%)
Oct 02, 2019 5.542 5.558 5.492 5.558 13,822 +0.00(+0.00%)
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.