Caledonia Mining Corporation (CMCL) Historical Stock Data
11.07 ↑0.24 (2.22%)
As of March 28, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, CMCL is up 0.96% a day on average. There have been 18 days where Caledonia Mining Corporation closed green and 12 days where CMCL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 11.00 | 10.47 | ↓$0.53 (-4.82%) | 10.41 | 11.03 | 32.59K |
2024-03-13 | 10.78 | 11.04 | ↑$0.26 (2.41%) | 10.59 | 11.17 | 31.77K |
2024-03-12 | 10.42 | 10.71 | ↑$0.29 (2.78%) | 10.02 | 10.80 | 29.87K |
2024-03-11 | 11.04 | 10.72 | ↓$0.32 (-2.90%) | 10.62 | 11.05 | 33.51K |
2024-03-08 | 10.60 | 11.01 | ↑$0.41 (3.87%) | 10.55 | 11.11 | 31.81K |
2024-03-07 | 10.39 | 10.54 | ↑$0.15 (1.44%) | 10.39 | 10.65 | 27.69K |
2024-03-06 | 9.95 | 10.35 | ↑$0.40 (4.02%) | 9.71 | 10.30 | 29.34K |
2024-03-05 | 9.80 | 9.93 | ↑$0.13 (1.33%) | 9.72 | 10.08 | 37.44K |
2024-03-04 | 9.12 | 9.74 | ↑$0.62 (6.80%) | 8.91 | 9.89 | 97.72K |
2024-03-01 | 9.69 | 10.28 | ↑$0.59 (6.09%) | 9.66 | 10.34 | 35.73K |
2024-02-29 | 9.75 | 9.89 | ↑$0.14 (1.44%) | 9.64 | 10.11 | 36.97K |
2024-02-28 | 9.82 | 9.59 | ↓$0.23 (-2.34%) | 9.58 | 9.82 | 23.04K |
2024-02-27 | 9.90 | 9.84 | ↓$0.06 (-0.61%) | 9.73 | 10.06 | 25.13K |
2024-02-26 | 9.90 | 9.98 | ↑$0.08 (0.81%) | 9.77 | 10.02 | 30.70K |
2024-02-23 | 9.72 | 10.01 | ↑$0.29 (2.98%) | 9.57 | 10.01 | 32.33K |
2024-02-22 | 9.87 | 9.71 | ↓$0.16 (-1.62%) | 9.59 | 9.92 | 41.20K |
2024-02-21 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.80 | 10.03 | 25.96K |
2024-02-20 | 10.00 | 9.91 | ↓$0.09 (-0.90%) | 9.80 | 10.16 | 53.72K |
2024-02-16 | 10.27 | 10.11 | ↓$0.16 (-1.56%) | 10.00 | 10.33 | 34.17K |
2024-02-15 | 10.04 | 10.30 | ↑$0.26 (2.59%) | 9.92 | 10.35 | 37.97K |
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.