Historical Data for Caledonia Mining Corporation Plc (CMCL)

$ 5.99   -0.01 (-0.17%) Volume: 18.15k 8:00 PM EDT Aug 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 6.00 6.1129 5.92 5.99 18.15k -0.01 -0.17% 5.99 109.75k 86
08/22/19 6.02 6.055 5.92 6.00 5.6k 0.08 1.35% 6.00 33.58k 40
08/21/19 5.82 5.99 5.82 5.92 34.25k 0.04 0.68% 5.92 202.46k 152
08/20/19 5.78 5.88 5.78 5.88 26.13k 0.10 1.73% 5.88 151.79k 101
08/19/19 5.60 5.78 5.60 5.78 6.76k 0.12 2.12% 5.78 38.42k 44
08/16/19 5.65 5.77 5.39 5.66 17.46k -0.0341 -0.60% 5.66 96.67k 86
08/15/19 5.6591 5.75 5.63 5.6941 13.4k 0.0905 1.62% 5.6941 76.29k 60
08/14/19 5.79 5.8399 5.56 5.6036 15.87k -0.1064 -1.86% 5.6036 90.13k 80
08/13/19 6.04 6.04 5.6999 5.71 20.27k -0.17 -2.89% 5.71 117.3k 86
08/12/19 5.86 5.9899 5.22 5.88 15.96k -0.15 -2.49% 5.88 92.15k 91
08/09/19 6.27 6.27 5.72 6.03 35.79k -0.17 -2.74% 6.03 212.79k 240
08/08/19 6.02 6.20 6.01 6.20 18.46k 0.1017 1.67% 6.20 112.43k 113
08/07/19 5.99 6.27 5.99 6.0983 19.53k 0.1083 1.81% 6.0983 119.73k 98
08/06/19 6.00 6.03 5.93 5.99 26.07k -0.14 -2.28% 5.99 156.12k 110
08/05/19 6.08 6.23 6.08 6.13 25.58k 0.18 3.03% 6.13 156.79k 135
08/02/19 5.91 5.9938 5.91 5.95 5.53k 0.0001 0.00% 5.95 32.97k 24
08/01/19 5.95 5.95 5.91 5.9499 2.78k -0.0005 -0.01% 5.9499 16.52k 29
07/31/19 6.05 6.1001 5.9504 5.9504 7.76k -0.0596 -0.99% 5.9504 46.66k 33
07/30/19 6.06 6.062 6.01 6.01 2.85k -0.05 -0.83% 6.01 17.19k 29
07/29/19 6.08 6.08 6.0477 6.06 8.51k -0.19 -3.04% 6.06 51.57k 43
07/26/19 6.2587 6.2587 6.25 6.25 913 0.0367 0.59% 6.25 5.71k 8
07/25/19 6.30 6.30 6.21 6.2133 4.36k -0.0667 -1.06% 6.2133 27.1k 15
07/24/19 6.40 6.40 6.25 6.28 7.29k -0.0434 -0.69% 6.28 45.96k 35