NYSEMKT:CMCL
Caledonia Mining Corp Stock Price (Quote)
$9.77
-0.220 (-2.20%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.61 | $11.24 | Friday, 3rd May 2024 CMCL stock ended at $9.77. This is 2.20% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.66% from a day low at $9.61 to a day high of $9.87. |
| 90 days | $8.91 | $11.50 | |
| 52 weeks | $8.91 | $14.49 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $9.87 | $9.92 | $9.59 | $9.71 | 37 785 |
| Feb 21, 2024 | $9.92 | $10.03 | $9.80 | $9.92 | 24 469 |
| Feb 20, 2024 | $10.00 | $10.16 | $9.80 | $9.91 | 52 720 |
| Feb 16, 2024 | $10.27 | $10.33 | $10.02 | $10.11 | 32 350 |
| Feb 15, 2024 | $10.04 | $10.35 | $9.92 | $10.30 | 35 960 |
| Feb 14, 2024 | $9.88 | $10.05 | $9.73 | $9.94 | 35 297 |
| Feb 13, 2024 | $10.07 | $10.07 | $9.75 | $9.76 | 67 695 |
| Feb 12, 2024 | $10.16 | $10.45 | $10.12 | $10.22 | 26 907 |
| Feb 09, 2024 | $10.12 | $10.49 | $10.10 | $10.10 | 26 273 |
| Feb 08, 2024 | $10.24 | $10.24 | $10.05 | $10.12 | 27 274 |
| Feb 07, 2024 | $10.25 | $10.41 | $10.02 | $10.14 | 24 108 |
| Feb 06, 2024 | $10.23 | $10.34 | $10.06 | $10.24 | 31 199 |
| Feb 05, 2024 | $10.40 | $10.40 | $10.01 | $10.19 | 72 441 |
| Feb 02, 2024 | $10.77 | $10.83 | $10.51 | $10.52 | 29 073 |
| Feb 01, 2024 | $10.75 | $11.36 | $10.69 | $10.97 | 54 041 |
| Jan 31, 2024 | $11.44 | $11.44 | $10.71 | $10.71 | 21 301 |
| Jan 30, 2024 | $11.20 | $11.46 | $11.01 | $11.32 | 25 436 |
| Jan 29, 2024 | $11.33 | $11.37 | $11.07 | $11.28 | 23 351 |
| Jan 26, 2024 | $11.27 | $11.38 | $11.17 | $11.22 | 19 608 |
| Jan 25, 2024 | $11.30 | $11.31 | $11.00 | $11.20 | 37 427 |
| Jan 24, 2024 | $11.50 | $11.50 | $11.02 | $11.04 | 23 243 |
| Jan 23, 2024 | $10.92 | $11.40 | $10.86 | $11.40 | 30 653 |
| Jan 22, 2024 | $10.85 | $10.90 | $10.72 | $10.83 | 31 559 |
| Jan 19, 2024 | $10.90 | $10.92 | $10.64 | $10.85 | 38 111 |
| Jan 18, 2024 | $10.98 | $11.07 | $10.66 | $10.85 | 31 455 |
