Caledonia Mining Corporation Plc (CMCL)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9.96 | 10.19 | 9.85 | 10.18 | 10.18 | 34,067 |
| 18 Apr 2024 | 10.21 | 10.22 | 9.90 | 9.95 | 9.95 | 76,800 |
| 17 Apr 2024 | 10.67 | 10.67 | 10.06 | 10.23 | 10.23 | 20,700 |
| 16 Apr 2024 | 10.50 | 10.63 | 10.12 | 10.60 | 10.60 | 26,700 |
| 15 Apr 2024 | 10.55 | 10.85 | 10.37 | 10.55 | 10.55 | 46,100 |
| 12 Apr 2024 | 11.11 | 11.24 | 10.68 | 10.73 | 10.73 | 48,200 |
| 11 Apr 2024 | 10.98 | 11.10 | 10.77 | 11.08 | 11.08 | 46,900 |
| 11 Apr 2024 | 0.14 Dividend | |||||
| 10 Apr 2024 | 10.75 | 11.19 | 10.51 | 10.99 | 10.85 | 60,800 |
| 09 Apr 2024 | 11.06 | 11.06 | 10.62 | 10.78 | 10.64 | 47,600 |
| 08 Apr 2024 | 11.00 | 11.24 | 10.84 | 10.95 | 10.81 | 19,600 |
| 05 Apr 2024 | 10.63 | 11.21 | 10.61 | 10.91 | 10.77 | 35,000 |
| 04 Apr 2024 | 11.01 | 11.04 | 10.51 | 10.56 | 10.43 | 38,500 |
| 03 Apr 2024 | 10.60 | 11.21 | 10.60 | 11.03 | 10.89 | 38,900 |
| 02 Apr 2024 | 10.88 | 11.35 | 10.73 | 10.76 | 10.62 | 54,600 |
| 01 Apr 2024 | 11.15 | 11.26 | 10.86 | 10.87 | 10.73 | 22,000 |
| 28 Mar 2024 | 10.92 | 11.45 | 10.86 | 11.07 | 10.93 | 44,300 |
| 27 Mar 2024 | 10.76 | 11.04 | 10.69 | 10.83 | 10.69 | 30,300 |
| 26 Mar 2024 | 10.72 | 10.90 | 10.55 | 10.59 | 10.46 | 20,000 |
| 25 Mar 2024 | 10.66 | 10.97 | 10.66 | 10.75 | 10.61 | 14,400 |
| 22 Mar 2024 | 10.85 | 10.99 | 10.52 | 10.71 | 10.57 | 15,900 |
| 21 Mar 2024 | 10.95 | 10.98 | 10.71 | 10.83 | 10.69 | 33,000 |
| 20 Mar 2024 | 10.39 | 11.02 | 10.39 | 10.84 | 10.70 | 30,000 |
| 19 Mar 2024 | 10.58 | 10.76 | 10.43 | 10.52 | 10.39 | 21,800 |
| 18 Mar 2024 | 11.36 | 11.45 | 10.55 | 10.61 | 10.47 | 50,000 |
| 15 Mar 2024 | 10.28 | 11.50 | 9.88 | 11.36 | 11.22 | 137,300 |
| 14 Mar 2024 | 11.00 | 11.03 | 10.41 | 10.47 | 10.34 | 32,500 |
| 13 Mar 2024 | 10.78 | 11.17 | 10.59 | 11.04 | 10.90 | 31,800 |
| 12 Mar 2024 | 10.42 | 10.80 | 10.02 | 10.71 | 10.57 | 29,900 |
| 11 Mar 2024 | 11.04 | 11.05 | 10.62 | 10.72 | 10.58 | 33,500 |
| 08 Mar 2024 | 10.60 | 11.11 | 10.55 | 11.01 | 10.87 | 31,800 |
| 07 Mar 2024 | 10.39 | 10.65 | 10.39 | 10.54 | 10.41 | 27,700 |
| 06 Mar 2024 | 9.95 | 10.45 | 9.71 | 10.35 | 10.22 | 30,500 |
| 05 Mar 2024 | 9.80 | 10.08 | 9.72 | 9.93 | 9.80 | 37,400 |
| 04 Mar 2024 | 9.12 | 9.89 | 8.91 | 9.74 | 9.62 | 97,700 |
| 01 Mar 2024 | 9.69 | 10.34 | 9.66 | 10.28 | 10.15 | 35,700 |
| 29 Feb 2024 | 9.75 | 10.11 | 9.64 | 9.89 | 9.76 | 37,000 |
| 28 Feb 2024 | 9.82 | 9.82 | 9.57 | 9.59 | 9.47 | 23,000 |
| 27 Feb 2024 | 9.90 | 10.06 | 9.73 | 9.84 | 9.71 | 25,100 |
| 26 Feb 2024 | 9.90 | 10.02 | 9.77 | 9.98 | 9.85 | 30,700 |
| 23 Feb 2024 | 9.72 | 10.01 | 9.57 | 10.01 | 9.88 | 32,300 |
| 22 Feb 2024 | 9.87 | 9.92 | 9.59 | 9.71 | 9.59 | 41,200 |
| 21 Feb 2024 | 9.92 | 10.03 | 9.80 | 9.92 | 9.79 | 26,000 |
| 20 Feb 2024 | 10.00 | 10.16 | 9.80 | 9.91 | 9.78 | 53,700 |
| 16 Feb 2024 | 10.27 | 10.33 | 10.00 | 10.11 | 9.98 | 34,200 |
| 15 Feb 2024 | 10.04 | 10.35 | 9.92 | 10.30 | 10.17 | 38,000 |
| 14 Feb 2024 | 9.88 | 10.05 | 9.73 | 9.94 | 9.81 | 36,600 |
| 13 Feb 2024 | 10.07 | 10.18 | 9.75 | 9.76 | 9.64 | 70,100 |
| 12 Feb 2024 | 10.16 | 10.45 | 10.12 | 10.22 | 10.09 | 28,600 |
| 09 Feb 2024 | 10.12 | 10.49 | 10.10 | 10.10 | 9.97 | 27,600 |
| 08 Feb 2024 | 10.24 | 10.24 | 10.05 | 10.12 | 9.99 | 32,000 |
| 07 Feb 2024 | 10.25 | 10.41 | 10.02 | 10.14 | 10.01 | 25,800 |
| 06 Feb 2024 | 10.23 | 10.34 | 10.06 | 10.24 | 10.11 | 32,900 |
| 05 Feb 2024 | 10.40 | 10.40 | 10.01 | 10.19 | 10.06 | 72,500 |
| 02 Feb 2024 | 10.77 | 10.83 | 10.51 | 10.52 | 10.39 | 32,100 |
| 01 Feb 2024 | 10.75 | 11.36 | 10.66 | 10.97 | 10.83 | 56,500 |
| 31 Jan 2024 | 11.44 | 11.44 | 10.71 | 10.71 | 10.57 | 27,700 |
| 30 Jan 2024 | 11.20 | 11.46 | 11.01 | 11.32 | 11.18 | 25,900 |
| 29 Jan 2024 | 11.33 | 11.37 | 11.07 | 11.28 | 11.14 | 24,000 |
| 26 Jan 2024 | 11.27 | 11.38 | 11.17 | 11.22 | 11.08 | 20,300 |
| 25 Jan 2024 | 11.30 | 11.31 | 11.00 | 11.20 | 11.06 | 40,500 |
| 24 Jan 2024 | 11.50 | 11.50 | 11.02 | 11.04 | 10.90 | 25,700 |
| 23 Jan 2024 | 10.92 | 11.40 | 10.86 | 11.40 | 11.25 | 32,500 |
| 22 Jan 2024 | 10.85 | 10.90 | 10.68 | 10.83 | 10.69 | 32,300 |
| 19 Jan 2024 | 10.90 | 10.92 | 10.64 | 10.85 | 10.71 | 39,600 |
| 18 Jan 2024 | 10.98 | 11.07 | 10.66 | 10.85 | 10.71 | 33,100 |
| 17 Jan 2024 | 10.81 | 11.10 | 10.77 | 10.93 | 10.79 | 36,700 |
| 16 Jan 2024 | 11.14 | 11.28 | 10.91 | 10.93 | 10.79 | 47,100 |
| 12 Jan 2024 | 11.41 | 11.59 | 11.04 | 11.18 | 11.04 | 69,100 |
| 11 Jan 2024 | 11.51 | 11.77 | 10.99 | 11.17 | 11.03 | 85,000 |
| 11 Jan 2024 | 0.14 Dividend | |||||
| 10 Jan 2024 | 11.72 | 11.96 | 11.45 | 11.57 | 11.28 | 72,400 |
| 09 Jan 2024 | 11.89 | 11.98 | 11.54 | 11.70 | 11.41 | 61,700 |
| 08 Jan 2024 | 12.07 | 12.23 | 11.72 | 11.96 | 11.66 | 83,600 |
| 05 Jan 2024 | 12.09 | 12.47 | 12.00 | 12.16 | 11.86 | 62,200 |
| 04 Jan 2024 | 12.24 | 12.39 | 12.06 | 12.16 | 11.86 | 43,300 |
| 03 Jan 2024 | 12.53 | 12.68 | 12.11 | 12.16 | 11.86 | 50,800 |
| 02 Jan 2024 | 12.29 | 12.53 | 12.25 | 12.51 | 12.20 | 30,500 |
| 29 Dec 2023 | 12.54 | 12.69 | 12.20 | 12.20 | 11.90 | 45,800 |
| 28 Dec 2023 | 13.20 | 13.20 | 12.47 | 12.55 | 12.24 | 45,400 |
| 27 Dec 2023 | 13.55 | 13.55 | 13.00 | 13.11 | 12.79 | 45,500 |
| 26 Dec 2023 | 13.08 | 13.50 | 13.08 | 13.50 | 13.17 | 44,100 |
| 22 Dec 2023 | 12.58 | 13.17 | 12.58 | 13.03 | 12.71 | 44,400 |
| 21 Dec 2023 | 12.86 | 12.90 | 12.49 | 12.64 | 12.33 | 45,600 |
| 20 Dec 2023 | 12.53 | 12.99 | 12.51 | 12.60 | 12.29 | 62,900 |
| 19 Dec 2023 | 12.17 | 12.66 | 12.17 | 12.55 | 12.24 | 42,800 |
| 18 Dec 2023 | 11.96 | 12.29 | 11.83 | 12.00 | 11.70 | 60,000 |
| 15 Dec 2023 | 12.70 | 12.83 | 12.35 | 12.39 | 12.08 | 168,500 |
| 14 Dec 2023 | 12.23 | 12.74 | 12.10 | 12.68 | 12.37 | 69,800 |
| 13 Dec 2023 | 11.70 | 12.19 | 11.50 | 12.12 | 11.82 | 52,100 |
| 12 Dec 2023 | 12.24 | 12.24 | 11.45 | 11.88 | 11.59 | 25,400 |
| 11 Dec 2023 | 12.66 | 12.75 | 11.96 | 12.07 | 11.77 | 82,000 |
| 08 Dec 2023 | 12.00 | 12.86 | 12.00 | 12.66 | 12.35 | 47,000 |
| 07 Dec 2023 | 11.99 | 12.22 | 11.92 | 12.22 | 11.92 | 101,700 |
| 06 Dec 2023 | 12.06 | 12.06 | 11.76 | 11.92 | 11.63 | 37,000 |
| 05 Dec 2023 | 12.03 | 12.10 | 11.70 | 11.90 | 11.61 | 20,900 |
| 04 Dec 2023 | 11.99 | 12.20 | 11.89 | 12.15 | 11.85 | 17,800 |
| 01 Dec 2023 | 11.93 | 12.22 | 11.91 | 12.20 | 11.90 | 63,300 |
| 30 Nov 2023 | 11.85 | 11.94 | 11.64 | 11.85 | 11.56 | 16,900 |
| 29 Nov 2023 | 11.99 | 12.12 | 11.72 | 11.93 | 11.64 | 35,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.