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 (%)
May 31, 2018 7.239 7.255 7.142 7.150 4,473 -0.15(-2.09%)
May 30, 2018 7.327 7.343 7.239 7.303 1,327 +0.06(+0.89%)
May 29, 2018 7.359 7.359 7.038 7.239 5,092 -0.23(-3.11%)
May 25, 2018 7.471 7.471 7.471 0 +0.10(+1.31%)
May 24, 2018 7.311 7.487 7.311 7.375 3,081 +0.01(+0.11%)
May 23, 2018 7.450 7.568 7.207 7.367 19,482 -0.08(-1.12%)
May 22, 2018 7.223 7.536 7.215 7.450 5,064 +0.21(+2.93%)
May 21, 2018 7.166 7.247 7.166 7.239 3,603 -0.05(-0.66%)
May 18, 2018 7.287 7.287 7.287 7.287 1,168 -0.11(-1.52%)
May 17, 2018 7.407 7.423 7.110 7.399 16,321 -0.06(-0.75%)
May 16, 2018 7.463 7.472 7.327 7.455 3,532 -0.01(-0.11%)
May 15, 2018 7.463 7.592 7.447 7.463 18,292 -0.13(-1.72%)
May 14, 2018 7.632 7.632 7.568 7.594 5,157 +0.07(+0.99%)
May 11, 2018 7.423 7.592 7.423 7.519 3,050 -0.06(-0.85%)
May 10, 2018 7.255 7.632 7.239 7.584 28,903 +0.36(+5.00%)
May 09, 2018 7.215 7.255 7.146 7.223 7,712 +0.02(+0.35%)
May 08, 2018 7.068 7.198 7.048 7.198 9,861 +0.09(+1.23%)
May 07, 2018 7.255 7.255 7.110 7.110 8,128 -0.12(-1.72%)
May 04, 2018 7.078 7.235 6.956 7.235 14,274 +0.04(+0.50%)
May 03, 2018 7.375 7.375 7.182 7.198 4,935 -0.20(-2.71%)
May 02, 2018 7.351 7.415 7.223 7.399 8,848 +0.06(+0.86%)
May 01, 2018 7.625 7.625 7.331 7.336 10,731 -0.39(-5.07%)
Apr 30, 2018 7.720 7.752 7.616 7.728 27,362 -0.04(-0.52%)
Apr 27, 2018 7.656 7.784 7.656 7.768 8,388 +0.18(+2.33%)
Apr 26, 2018 7.624 7.784 7.584 7.592 10,617 -0.11(-1.46%)
Apr 25, 2018 7.905 7.905 7.616 7.704 14,976 -0.24(-3.05%)
Apr 24, 2018 7.656 7.977 7.624 7.946 15,634 +0.31(+3.99%)
Apr 23, 2018 7.423 7.641 7.375 7.641 25,376 +0.22(+2.94%)
Apr 20, 2018 7.423 7.423 7.303 7.423 16,259 +0.02(+0.33%)
Apr 19, 2018 7.166 7.540 6.500 7.399 19,208 +0.18(+2.44%)
Apr 18, 2018 7.223 7.343 7.142 7.223 17,877 +0.01(+0.11%)
Apr 17, 2018 7.287 7.383 7.046 7.215 38,744 +0.00(+0.00%)
Apr 16, 2018 7.062 7.343 6.918 7.215 36,579 +0.16(+2.28%)
Apr 13, 2018 6.902 7.134 6.844 7.054 5,432 +0.22(+3.17%)
Apr 12, 2018 6.902 6.931 6.821 6.837 9,553 -0.10(-1.50%)
Apr 11, 2018 6.683 6.990 6.683 6.942 21,719 +0.24(+3.59%)
Apr 10, 2018 6.621 6.701 6.500 6.701 41,463 +0.08(+1.21%)
Apr 09, 2018 6.500 6.661 6.468 6.621 11,419 +0.11(+1.64%)
Apr 06, 2018 6.661 6.661 6.500 6.514 8,953 -0.07(-1.01%)
Apr 05, 2018 6.460 6.621 6.388 6.581 20,921 +0.12(+1.86%)
Apr 04, 2018 5.778 6.460 5.778 6.460 22,792 +0.65(+11.11%)
Apr 03, 2018 5.698 5.826 5.698 5.814 12,149 +0.12(+2.18%)
Apr 02, 2018 5.593 5.690 5.553 5.690 7,744 +0.14(+2.61%)
Mar 29, 2018 5.545 5.545 5.545 0 -0.04(-0.65%)
Mar 28, 2018 5.642 5.642 5.497 5.582 11,830 -0.11(-2.02%)
Mar 27, 2018 5.778 5.778 5.497 5.697 5,837 -0.13(-2.22%)
Mar 26, 2018 5.698 5.839 5.698 5.826 2,171 +0.01(+0.14%)
Mar 23, 2018 5.674 5.818 5.626 5.818 5,818 +0.07(+1.13%)
Mar 22, 2018 5.618 5.770 5.618 5.753 4,763 +0.11(+1.90%)
Mar 21, 2018 5.489 5.646 5.473 5.646 6,651 +0.08(+1.42%)
Mar 20, 2018 5.642 5.642 5.567 5.567 11,138 -0.07(-1.19%)
Mar 19, 2018 5.666 5.666 5.505 5.634 2,343 +0.02(+0.43%)
Mar 16, 2018 5.550 5.610 5.505 5.610 1,223 -0.02(-0.29%)
Mar 15, 2018 5.698 5.698 5.457 5.626 5,137 -0.01(-0.13%)
Mar 14, 2018 5.786 5.786 5.618 5.633 2,775 -0.08(-1.35%)
Mar 13, 2018 5.642 5.762 5.618 5.710 2,802 +0.07(+1.19%)
Mar 12, 2018 5.714 5.714 5.642 5.642 3,967 -0.05(-0.83%)
Mar 09, 2018 5.658 5.778 5.658 5.690 2,007 -0.09(-1.53%)
Mar 08, 2018 5.618 5.778 5.610 5.778 3,299 +0.08(+1.41%)
Mar 07, 2018 5.674 5.698 5.666 5.698 3,178 -0.08(-1.39%)
Mar 06, 2018 5.762 5.778 5.658 5.778 4,069 +0.05(+0.84%)
Mar 05, 2018 5.778 5.778 5.650 5.730 14,539 +0.08(+1.42%)
Mar 02, 2018 5.658 5.673 5.585 5.650 8,666 -0.01(-0.14%)
Mar 01, 2018 5.690 5.690 5.507 5.658 35,023 -0.12(-2.08%)
Feb 28, 2018 5.738 5.778 5.738 5.778 1,881 -0.07(-1.17%)
Feb 27, 2018 5.826 5.898 5.794 5.846 12,441 -0.01(-0.20%)
Feb 26, 2018 5.898 5.898 5.826 5.858 1,319 -0.04(-0.68%)
Feb 23, 2018 5.826 5.899 5.826 5.898 8,740 +0.07(+1.24%)
Feb 22, 2018 5.786 5.866 5.778 5.826 1,518 -0.07(-1.22%)
Feb 21, 2018 5.858 5.906 5.858 5.898 883 -0.03(-0.54%)
Feb 20, 2018 5.979 5.979 5.898 5.931 6,303 +0.03(+0.54%)
Feb 16, 2018 5.898 5.898 5.898 0 -0.05(-0.77%)
Feb 15, 2018 6.083 6.083 5.914 5.944 1,916 -0.03(-0.47%)
Feb 14, 2018 5.794 6.011 5.794 5.972 15,820 +0.08(+1.39%)
Feb 13, 2018 5.866 5.890 5.794 5.890 1,837 -0.02(-0.42%)
Feb 12, 2018 5.834 5.955 5.778 5.914 5,586 +0.14(+2.36%)
Feb 09, 2018 5.778 5.882 5.738 5.778 19,805 +0.00(+0.00%)
Feb 08, 2018 5.642 5.778 5.634 5.778 32,589 +0.10(+1.69%)
Feb 07, 2018 5.738 5.640 5.682 9,153 -0.06(-0.98%)
Feb 06, 2018 5.473 5.802 5.473 5.738 12,343 +0.16(+2.88%)
Feb 05, 2018 5.818 5.624 5.577 7,844 -0.24(-4.14%)
Feb 02, 2018 5.842 5.901 5.762 5.818 25,996 -0.18(-2.95%)
Feb 01, 2018 5.947 5.995 5.878 5.995 9,816 +0.01(+0.13%)
Jan 31, 2018 5.963 6.035 5.907 5.987 4,216 +0.01(+0.22%)
Jan 30, 2018 6.179 6.179 5.971 5.973 16,003 -0.21(-3.33%)
Jan 29, 2018 6.027 6.179 6.019 6.179 18,708 +0.10(+1.65%)
Jan 26, 2018 6.067 6.099 6.067 6.079 2,755 +0.09(+1.54%)
Jan 25, 2018 6.070 6.091 5.987 5.987 3,774 -0.02(-0.27%)
Jan 24, 2018 6.019 6.163 5.979 6.003 12,212 -0.02(-0.40%)
Jan 23, 2018 5.947 6.051 5.917 6.027 9,932 +0.09(+1.49%)
Jan 22, 2018 6.115 6.115 5.874 5.939 2,064 -0.15(-2.51%)
Jan 19, 2018 5.914 6.115 5.914 6.091 10,271 +0.17(+2.85%)
Jan 18, 2018 5.979 5.979 5.890 5.923 6,093 -0.10(-1.60%)
Jan 17, 2018 5.987 6.019 5.939 6.019 13,526 -0.07(-1.19%)
Jan 16, 2018 5.939 6.179 5.939 6.091 15,815 +0.06(+0.93%)
Jan 12, 2018 6.035 6.035 6.035 0 +0.14(+2.45%)
Jan 11, 2018 5.818 5.890 5.818 5.890 8,105 -0.01(-0.14%)
Jan 10, 2018 5.898 8,377 -0.12(-2.00%)
Jan 09, 2018 5.898 6.019 5.818 6.019 9,667 +0.03(+0.56%)
Jan 08, 2018 6.019 6.027 5.979 5.986 6,004 +0.02(+0.33%)
Jan 05, 2018 5.966 5.966 5.966 5.966 360 +0.03(+0.46%)
Jan 04, 2018 5.939 5.939 5.878 5.939 6,221 +0.00(+0.00%)
Jan 03, 2018 6.019 6.043 5.939 5.939 1,963 -0.14(-2.37%)
Jan 02, 2018 6.115 5.931 6.083 10,725 +0.15(+2.57%)
Dec 29, 2017 5.931 5.931 5.931 0 +0.04(+0.73%)
Dec 28, 2017 5.796 5.931 5.778 5.888 8,995 +0.15(+2.61%)
Dec 27, 2017 5.521 5.754 5.521 5.738 11,735 +0.15(+2.73%)
Dec 26, 2017 5.497 5.658 5.465 5.585 17,775 +0.04(+0.72%)
Dec 22, 2017 5.650 5.650 5.545 5.545 2,600 -0.02(-0.43%)
Dec 21, 2017 5.577 5.601 5.520 5.569 5,327 +0.06(+1.17%)
Dec 20, 2017 5.521 5.658 5.457 5.505 26,064 +0.05(+0.88%)
Dec 19, 2017 5.513 5.513 5.457 5.457 1,201 -0.06(-1.16%)
Dec 18, 2017 5.441 5.610 5.424 5.521 13,502 +0.18(+3.46%)
Dec 15, 2017 5.537 5.537 5.337 5.337 15,731 -0.18(-3.20%)
Dec 14, 2017 5.537 5.658 5.342 5.513 13,979 +0.02(+0.44%)
Dec 13, 2017 5.329 5.553 5.329 5.489 9,057 +0.14(+2.69%)
Dec 12, 2017 5.377 5.377 5.345 5.345 1,234 +0.02(+0.31%)
Dec 11, 2017 5.321 5.433 5.272 5.329 18,391 +0.07(+1.37%)
Dec 08, 2017 5.192 5.337 5.192 5.256 3,927 +0.08(+1.55%)
Dec 07, 2017 5.120 5.232 5.120 5.176 7,348 -0.01(-0.15%)
Dec 06, 2017 5.144 5.184 5.104 5.184 3,034 -0.03(-0.62%)
Dec 05, 2017 5.206 5.232 5.206 5.216 5,889 -0.02(-0.31%)
Dec 04, 2017 5.088 5.337 5.021 5.232 10,036 +0.01(+0.15%)
Dec 01, 2017 5.505 5.537 5.224 5.224 4,822 -0.39(-6.87%)
Nov 30, 2017 6.179 6.187 5.610 5.610 10,549 -0.54(-8.75%)
Nov 29, 2017 5.923 6.147 5.866 6.147 7,795 +0.17(+2.82%)
Nov 28, 2017 5.995 6.059 5.911 5.979 7,656 +0.10(+1.78%)
Nov 27, 2017 5.898 6.388 5.706 5.874 44,222 -0.02(-0.41%)
Nov 24, 2017 5.497 5.979 5.433 5.898 54,562 +0.46(+8.41%)
Nov 22, 2017 5.216 5.569 5.216 5.441 24,439 +0.35(+6.77%)
Nov 21, 2017 5.048 5.112 5.024 5.096 7,400 +0.09(+1.87%)
Nov 20, 2017 4.735 5.016 4.709 5.002 16,718 +0.26(+5.47%)
Nov 17, 2017 4.414 4.743 4.414 4.743 21,269 +0.34(+7.65%)
Nov 16, 2017 4.374 4.406 4.326 4.406 9,760 +0.02(+0.53%)
Nov 15, 2017 4.430 4.430 4.374 4.382 15,660 -0.03(-0.71%)
Nov 14, 2017 4.453 4.454 4.382 4.414 16,472 -0.01(-0.12%)
Nov 13, 2017 4.382 4.419 4.382 4.419 11,371 +0.05(+1.04%)
Nov 10, 2017 4.374 4.385 4.374 4.374 2,494 -0.01(-0.20%)
Nov 09, 2017 4.382 4.382 4.374 4.382 3,957 +0.00(+0.02%)
Nov 08, 2017 4.374 4.404 4.374 4.382 3,948 -0.04(-0.93%)
Nov 07, 2017 4.414 4.423 4.414 4.423 5,208 -0.03(-0.70%)
Nov 06, 2017 4.454 4.462 4.454 4.454 806 +0.07(+1.51%)
Nov 03, 2017 4.358 4.389 4.358 4.387 4,551 +0.03(+0.69%)
Nov 02, 2017 4.269 4.400 4.269 4.358 7,108 +0.05(+1.11%)
Nov 01, 2017 4.295 4.310 4.295 4.310 978 -0.01(-0.29%)
Oct 31, 2017 4.269 4.330 4.269 4.322 1,383 +0.03(+0.67%)
Oct 30, 2017 4.277 4.334 4.277 4.293 5,502 +0.05(+1.27%)
Oct 27, 2017 4.239 4.240 4.239 4.240 2,747 +0.04(+1.06%)
Oct 26, 2017 4.221 4.735 4.145 4.195 41,283 -0.23(-5.13%)
Oct 25, 2017 4.422 4.422 4.422 4.422 365 +0.02(+0.36%)
Oct 24, 2017 4.406 4.406 4.406 4.406 348 +0.06(+1.29%)
Oct 23, 2017 4.422 4.454 4.342 4.350 9,594 -0.14(-3.21%)
Oct 20, 2017 4.534 4.550 4.494 4.494 15,294 -0.05(-1.06%)
Oct 19, 2017 4.542 4.554 4.534 4.542 697 +0.00(+0.01%)
Oct 18, 2017 4.542 4.544 4.542 4.542 1,506 +0.01(+0.24%)
Oct 17, 2017 4.692 4.692 4.531 4.531 9,708 -0.16(-3.48%)
Oct 16, 2017 4.695 4.695 4.695 4.695 413 -0.09(-1.83%)
Oct 13, 2017 4.630 5.232 4.630 4.782 7,265 +0.14(+3.03%)
Oct 12, 2017 4.622 4.641 4.622 4.641 1,545 -0.01(-0.11%)
Oct 11, 2017 4.502 4.663 4.502 4.647 3,110 +0.02(+0.52%)
Oct 10, 2017 4.719 4.719 4.598 4.622 3,724 +0.01(+0.25%)
Oct 09, 2017 4.614 4.626 4.611 4.611 1,284 -0.00(-0.08%)
Oct 06, 2017 4.676 4.676 4.614 4.614 4,738 -0.02(-0.52%)
Oct 05, 2017 4.590 4.655 4.590 4.638 2,736 +0.07(+1.58%)
Oct 04, 2017 4.582 4.582 4.566 4.566 746 -0.04(-0.87%)
Oct 02, 2017 4.606 148 +0.01(+0.17%)
Sep 29, 2017 4.558 4.660 4.558 4.598 5,614 -0.01(-0.17%)
Sep 28, 2017 4.654 4.663 4.606 4.606 3,613 -0.03(-0.69%)
Sep 27, 2017 4.647 4.671 4.638 4.638 2,566 -0.02(-0.34%)
Sep 26, 2017 4.574 4.655 4.571 4.655 11,147 +0.08(+1.75%)
Sep 25, 2017 4.719 4.719 4.566 4.574 2,732 -0.14(-2.91%)
Sep 22, 2017 4.787 4.807 4.679 4.711 11,274 -0.06(-1.33%)
Sep 21, 2017 4.831 4.834 4.775 4.775 7,052 -0.11(-2.16%)
Sep 20, 2017 4.879 4.928 4.879 4.880 1,251 -0.00(-0.07%)
Sep 19, 2017 4.840 4.919 4.840 4.884 6,599 +0.03(+0.59%)
Sep 18, 2017 5.040 5.040 4.838 4.855 6,084 -0.23(-4.57%)
Sep 15, 2017 5.064 5.096 5.064 5.088 2,130 +0.01(+0.16%)
Sep 14, 2017 5.184 5.184 4.815 5.080 5,057 -0.11(-2.15%)
Sep 13, 2017 5.216 5.216 5.184 5.192 4,196 +0.01(+0.14%)
Sep 12, 2017 5.176 5.184 5.176 5.184 1,745 +0.01(+0.16%)
Sep 11, 2017 5.208 5.216 5.176 5.176 6,190 -0.03(-0.57%)
Sep 08, 2017 5.144 5.206 5.144 5.206 505 +0.01(+0.26%)
Sep 07, 2017 5.112 5.216 5.112 5.192 3,941 +0.05(+0.94%)
Sep 06, 2017 5.305 5.305 5.136 5.144 16,994 -0.14(-2.73%)
Sep 05, 2017 5.216 5.321 5.216 5.289 10,275 +0.10(+1.85%)
Sep 01, 2017 5.160 5.216 5.152 5.192 8,034 +0.03(+0.62%)
Aug 31, 2017 5.112 5.165 5.112 5.160 30,752 -0.02(-0.29%)
Aug 30, 2017 5.200 5.200 5.175 5.175 1,869 +0.04(+0.77%)
Aug 29, 2017 5.151 5.208 5.136 5.136 2,682 -0.10(-1.84%)
Aug 28, 2017 5.256 5.272 5.232 5.232 4,635 +0.00(+0.00%)
Aug 25, 2017 5.208 5.297 5.208 5.232 2,580 -0.02(-0.31%)
Aug 24, 2017 5.248 5.248 5.248 5.248 224 -0.01(-0.15%)
Aug 23, 2017 5.216 5.256 5.216 5.256 1,271 +0.04(+0.77%)
Aug 22, 2017 5.254 5.254 5.185 5.216 6,848 -0.03(-0.54%)
Aug 21, 2017 5.216 5.256 5.216 5.244 1,327 -0.01(-0.15%)
Aug 18, 2017 5.056 5.256 5.056 5.252 7,551 +0.08(+1.47%)
Aug 17, 2017 5.208 5.208 5.168 5.176 1,096 -0.04(-0.77%)
Aug 16, 2017 5.191 5.216 5.142 5.216 974 +0.06(+1.09%)
Aug 15, 2017 5.216 5.216 5.136 5.160 15,402 -0.15(-2.87%)
Aug 14, 2017 5.417 5.417 5.216 5.313 6,504 -0.10(-1.78%)
Aug 11, 2017 5.385 5.409 5.373 5.409 2,817 +0.03(+0.60%)
Aug 10, 2017 5.409 5.409 5.377 5.377 1,520 -0.04(-0.66%)
Aug 09, 2017 5.417 5.417 5.413 5.413 1,295 +0.01(+0.14%)
Aug 08, 2017 5.096 5.417 5.096 5.405 10,495 +0.37(+7.42%)
Aug 07, 2017 5.053 5.094 5.016 5.032 2,107 -0.06(-1.26%)
Aug 04, 2017 5.136 5.136 5.056 5.096 14,497 -0.04(-0.78%)
Aug 03, 2017 5.120 5.176 5.096 5.136 15,237 +0.00(+0.00%)
Aug 02, 2017 5.096 5.136 5.096 5.136 5,856 -0.02(-0.38%)
Aug 01, 2017 5.256 5.256 5.096 5.156 15,344 -0.03(-0.57%)
Jul 31, 2017 5.256 5.256 5.160 5.185 7,432 -0.04(-0.74%)
Jul 28, 2017 5.256 5.256 5.216 5.224 4,510 -0.03(-0.61%)
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.