Caledonia Mining Corporation Plc Common Shares (CMCL)

25.07
-0.24 (-0.95%)
NYSE· Last Trade: Sep 2nd, 1:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Caledonia Mining Corporation Plc Common Shares (CMCL)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202624.6025.9924.5425.07169,54925.07
8/31/202625.4225.5624.8725.31152,92425.31
8/28/202625.7026.2525.0725.63162,19825.63
8/27/202624.9525.6024.7425.51149,52725.51
8/26/202624.9125.0324.5424.90217,56224.90
8/25/202624.7525.3724.5825.29177,44825.29
8/24/202625.1525.2424.6025.00162,45725.00
8/21/202625.3725.3924.5524.77225,65624.77
8/20/202624.1525.1824.1524.91204,79324.77
8/19/202624.0024.8323.9424.35245,15124.21
8/18/202624.2524.3022.8323.07277,84822.94
8/17/202623.1724.0623.0023.45259,54323.32
8/14/202622.7523.2622.4022.47137,56822.34
8/13/202622.8523.1322.2022.74239,19322.61
8/12/202623.0923.7322.8122.84194,16422.71
8/11/202622.6123.0022.2022.91220,93422.78
8/10/202622.0022.9021.9822.73285,59622.60
8/07/202621.2621.8021.2521.75191,73621.63
8/06/202620.4820.7920.1820.32112,93820.21
8/05/202620.3120.7319.9620.69308,52720.57
8/04/202619.0719.6919.0719.35189,63519.24
8/03/202618.3118.8718.2518.82131,30018.71
7/31/202618.5518.6618.0918.39175,73718.29
7/30/202618.4918.9118.0118.87136,52018.76
7/29/202618.5918.5917.9918.20156,36318.10
7/28/202618.6418.9018.2818.67157,71118.57
7/27/202619.0019.1918.3318.91143,36118.80
7/24/202618.5619.0718.4018.66137,68218.56
7/23/202618.0318.6417.9418.53165,89818.43
7/22/202618.4518.9418.4518.62259,94518.52
7/21/202617.1018.3417.1018.26265,96918.16
7/20/202617.3517.7016.7016.79244,42316.70
7/17/202616.9317.3716.8116.98165,95116.88
7/16/202617.0717.3216.8017.12290,87317.02
7/15/202617.0417.4817.0017.34198,95017.24
7/14/202617.6818.0817.0217.05279,88516.95
7/13/202615.9017.6715.8517.33596,97017.23
7/10/202618.7218.8117.6217.76540,76417.66
7/09/202618.4919.0618.4019.00279,11118.89
7/08/202618.5018.8918.1218.28319,64318.18
7/07/202619.2119.4118.6218.91243,16918.80
7/06/202620.2320.3819.1519.32231,48719.21
7/02/202619.6220.4519.6220.09196,38319.98
7/01/202619.0719.7819.0719.25144,11119.14
6/30/202619.4819.5018.9919.10113,28018.99
6/29/202619.9919.9919.1519.43182,23419.32
6/26/202619.4620.2119.4619.81534,77919.70
6/25/202619.9919.9919.2019.49179,98619.38
6/24/202619.8120.1119.5119.59516,39819.48
6/23/202619.9620.5619.6620.20384,10720.09
6/22/202620.4820.7520.1320.61181,01320.49
6/18/202620.9121.1320.2920.86424,45620.74
6/17/202621.0921.8020.4320.52367,93920.40
6/16/202621.1921.5920.9321.41150,43821.29
6/15/202621.3521.7520.9420.98392,54520.86
6/12/202619.7120.3119.5320.18192,56120.07
6/11/202618.7519.6018.6219.47229,82519.36
6/10/202618.6919.0918.4518.75328,05318.64
6/09/202619.8720.2418.9219.00525,33018.89
6/08/202620.0020.6119.5919.69178,45919.58
6/05/202620.9420.9919.9119.95223,70119.84
6/04/202621.0121.6920.8821.30122,60321.18
6/03/202621.1621.4220.6820.85244,05820.73
6/02/202622.0022.3221.2121.42294,45221.30