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 |
| Sep 28, 2023 | $9.52 | $9.86 | $9.52 | $9.81 | 20 893 |
| Sep 27, 2023 | $9.96 | $10.06 | $9.48 | $9.56 | 70 954 |
| Sep 26, 2023 | $10.16 | $10.22 | $9.92 | $9.96 | 50 796 |
| Sep 25, 2023 | $10.25 | $10.35 | $9.88 | $10.19 | 28 403 |
| Sep 22, 2023 | $10.34 | $10.63 | $10.12 | $10.18 | 23 730 |
| Sep 20, 2023 | $10.39 | $10.62 | $10.00 | $10.56 | 44 696 |
| Sep 19, 2023 | $11.07 | $11.07 | $10.39 | $10.39 | 67 686 |
| Sep 18, 2023 | $11.08 | $11.38 | $10.67 | $11.06 | 119 580 |
| Sep 15, 2023 | $10.50 | $11.38 | $10.35 | $11.27 | 271 088 |
| Sep 14, 2023 | $10.57 | $10.77 | $10.16 | $10.67 | 57 044 |
| Sep 13, 2023 | $10.25 | $10.56 | $10.07 | $10.50 | 30 819 |
| Sep 12, 2023 | $9.89 | $10.30 | $9.88 | $10.25 | 44 972 |
| Sep 11, 2023 | $9.91 | $10.09 | $9.85 | $10.02 | 39 220 |
| Sep 08, 2023 | $9.86 | $10.06 | $9.74 | $10.06 | 47 925 |
| Sep 07, 2023 | $9.86 | $9.97 | $9.66 | $9.86 | 99 871 |
| Sep 06, 2023 | $9.95 | $10.24 | $9.75 | $9.90 | 60 154 |
| Sep 05, 2023 | $10.32 | $10.49 | $9.94 | $10.06 | 64 157 |
| Sep 01, 2023 | $10.55 | $10.65 | $10.32 | $10.45 | 32 471 |
| Aug 31, 2023 | $10.52 | $10.54 | $10.23 | $10.34 | 42 470 |
| Aug 30, 2023 | $10.93 | $11.00 | $10.35 | $10.55 | 44 253 |
| Aug 29, 2023 | $10.58 | $11.01 | $10.58 | $10.93 | 59 207 |
| Aug 28, 2023 | $10.88 | $11.06 | $10.65 | $10.69 | 36 447 |
| Aug 25, 2023 | $10.89 | $10.89 | $10.49 | $10.73 | 35 859 |
| Aug 24, 2023 | $10.75 | $11.07 | $10.58 | $10.90 | 44 743 |
| Aug 23, 2023 | $10.25 | $10.87 | $10.15 | $10.82 | 54 752 |
