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 |
| Jul 18, 2023 | $12.40 | $13.09 | $12.30 | $12.70 | 59 472 |
| Jul 17, 2023 | $12.37 | $12.40 | $12.05 | $12.40 | 36 289 |
| Jul 14, 2023 | $12.56 | $12.69 | $12.17 | $12.36 | 43 169 |
| Jul 13, 2023 | $12.55 | $12.78 | $12.35 | $12.54 | 49 817 |
| Jul 12, 2023 | $12.51 | $12.81 | $12.33 | $12.76 | 57 157 |
| Jul 11, 2023 | $12.68 | $12.71 | $11.91 | $12.24 | 53 714 |
| Jul 10, 2023 | $12.00 | $12.84 | $11.84 | $12.59 | 67 267 |
| Jul 07, 2023 | $11.72 | $12.10 | $11.70 | $11.98 | 100 112 |
| Jul 06, 2023 | $12.21 | $12.08 | $11.41 | $11.55 | 95 318 |
| Jul 05, 2023 | $11.80 | $11.94 | $11.63 | $11.77 | 86 832 |
| Jul 03, 2023 | $11.59 | $11.95 | $11.65 | $11.83 | 34 886 |
| Jun 30, 2023 | $11.90 | $11.91 | $11.47 | $11.62 | 71 388 |
| Jun 29, 2023 | $11.66 | $11.99 | $11.65 | $11.99 | 70 331 |
| Jun 28, 2023 | $11.66 | $12.00 | $11.35 | $11.73 | 94 508 |
| Jun 27, 2023 | $12.07 | $12.08 | $11.37 | $11.66 | 115 958 |
| Jun 26, 2023 | $12.64 | $12.73 | $11.90 | $12.06 | 192 058 |
| Jun 23, 2023 | $13.30 | $13.61 | $12.41 | $12.65 | 1 610 454 |
| Jun 22, 2023 | $13.34 | $13.54 | $13.16 | $13.16 | 83 822 |
| Jun 21, 2023 | $13.37 | $13.68 | $12.82 | $13.50 | 99 244 |
| Jun 20, 2023 | $13.23 | $13.95 | $13.15 | $13.50 | 119 894 |
| Jun 16, 2023 | $12.79 | $13.73 | $12.79 | $13.55 | 118 862 |
| Jun 15, 2023 | $12.66 | $13.00 | $12.66 | $12.81 | 46 142 |
| Jun 14, 2023 | $13.12 | $13.27 | $12.71 | $12.72 | 58 571 |
| Jun 13, 2023 | $13.30 | $13.50 | $12.71 | $13.11 | 86 428 |
| Jun 12, 2023 | $14.00 | $14.00 | $13.11 | $13.31 | 56 280 |
