Caledonia Mining Corporation (CMCL) Historical Stock Data
10.00 ↓0.13 (-1.28%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, CMCL is up 0.02% a day on average. There have been 14 days where Caledonia Mining Corporation closed green and 16 days where CMCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.22 | 10.00 | ↓$0.22 (-2.15%) | 9.87 | 10.44 | 45.31K |
| 2024-04-25 | 10.01 | 10.13 | ↑$0.12 (1.20%) | 9.97 | 10.29 | 42.28K |
| 2024-04-24 | 10.10 | 10.03 | ↓$0.07 (-0.69%) | 9.67 | 10.15 | 91.66K |
| 2024-04-23 | 10.47 | 10.13 | ↓$0.34 (-3.25%) | 10.06 | 10.55 | 42.11K |
| 2024-04-22 | 10.00 | 10.62 | ↑$0.62 (6.20%) | 9.91 | 10.99 | 111.77K |
| 2024-04-19 | 9.96 | 10.18 | ↑$0.22 (2.21%) | 9.85 | 10.19 | 36.46K |
| 2024-04-18 | 10.21 | 9.95 | ↓$0.26 (-2.55%) | 9.90 | 10.22 | 76.78K |
| 2024-04-17 | 10.67 | 10.23 | ↓$0.44 (-4.12%) | 10.06 | 10.67 | 20.72K |
| 2024-04-16 | 10.50 | 10.60 | ↑$0.10 (0.95%) | 10.12 | 10.63 | 26.70K |
| 2024-04-15 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.37 | 10.85 | 46.09K |
| 2024-04-12 | 11.11 | 10.73 | ↓$0.38 (-3.42%) | 10.68 | 11.24 | 48.20K |
| 2024-04-11 | 10.98 | 11.08 | ↑$0.10 (0.91%) | 10.77 | 11.10 | 46.86K |
| 2024-04-10 | 10.75 | 10.99 | ↑$0.24 (2.23%) | 10.51 | 11.19 | 60.79K |
| 2024-04-09 | 11.06 | 10.78 | ↓$0.28 (-2.53%) | 10.62 | 11.06 | 47.57K |
| 2024-04-08 | 11.00 | 10.95 | ↓$0.05 (-0.45%) | 10.84 | 11.24 | 19.56K |
| 2024-04-05 | 10.63 | 10.91 | ↑$0.28 (2.63%) | 10.61 | 11.21 | 35.99K |
| 2024-04-04 | 11.01 | 10.56 | ↓$0.45 (-4.09%) | 10.51 | 11.04 | 38.47K |
| 2024-04-03 | 10.60 | 11.03 | ↑$0.43 (4.06%) | 10.60 | 11.21 | 38.85K |
| 2024-04-02 | 10.88 | 10.76 | ↓$0.12 (-1.10%) | 10.73 | 11.35 | 54.63K |
| 2024-04-01 | 11.15 | 10.87 | ↓$0.28 (-2.51%) | 10.86 | 11.26 | 21.95K |
| 2024-03-28 | 10.92 | 11.07 | ↑$0.15 (1.37%) | 10.86 | 11.45 | 44.35K |
| 2024-03-27 | 10.76 | 10.83 | ↑$0.07 (0.65%) | 10.69 | 11.04 | 30.31K |
| 2024-03-26 | 10.72 | 10.59 | ↓$0.13 (-1.21%) | 10.55 | 10.90 | 20.03K |
| 2024-03-25 | 10.66 | 10.75 | ↑$0.09 (0.84%) | 10.66 | 10.97 | 14.36K |
| 2024-03-22 | 10.85 | 10.71 | ↓$0.14 (-1.29%) | 10.52 | 10.99 | 15.86K |
| 2024-03-21 | 10.95 | 10.83 | ↓$0.12 (-1.10%) | 10.71 | 10.98 | 32.98K |
| 2024-03-20 | 10.39 | 10.84 | ↑$0.45 (4.33%) | 10.39 | 11.02 | 30K |
| 2024-03-19 | 10.58 | 10.52 | ↓$0.06 (-0.57%) | 10.43 | 10.76 | 21.82K |
| 2024-03-18 | 11.36 | 10.61 | ↓$0.75 (-6.60%) | 10.55 | 11.45 | 50.03K |
| 2024-03-15 | 10.28 | 11.36 | ↑$1.08 (10.51%) | 9.88 | 11.50 | 137.27K |
Create an account or log in to view more rows.
$CMCL I warned you all fairly you morons.
$CMCL dont be a POS today
$CMCL Any red I see I shall buy
$CMCL LETS GOOOOOOOO!!!!!!!
$CMCL pre mkt is meaningless
$CMCL BOUGHT TODAY!
$CMCL this is just going to go up forever
$CMCL the best advice has been no stop losses. Would have cost a fortune!!!
$CMCL Not another do nothing day
$CMCL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.