Historical Data for Caledonia Mining Corporation Plc (CMCL)

$ 8.105   0.035 (+0.43%) Volume: 9.75k 8:00 PM EST Nov 12, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/12/19 8.0243 8.24 7.96 8.105 9.75k 0.035 0.43% 8.105 78.26k 76
11/11/19 8.01 8.19 7.96 8.07 11.66k -0.2138 -2.58% 8.07 93.49k 100
11/08/19 8.20 8.40 8.20 8.2838 3.01k -0.1162 -1.38% 8.2838 24.82k 29
11/07/19 8.20 8.40 8.05 8.40 19.22k 0.11 1.33% 8.40 158.01k 175
11/06/19 8.22 8.50 8.211 8.29 10.32k 0.02 0.24% 8.29 85.68k 88
11/05/19 8.60 8.60 8.20 8.27 23.91k -0.27 -3.16% 8.27 200.4k 176
11/04/19 8.50 8.68 8.35 8.54 27.49k 0.0517 0.61% 8.54 234.25k 204
11/01/19 8.45 8.49 8.2811 8.4883 10.67k 0.1229 1.47% 8.4883 89.54k 70
10/31/19 8.14 8.45 8.14 8.3654 24.25k 0.3261 4.06% 8.3654 201.45k 149
10/30/19 8.03 8.0664 7.93 8.0393 40.63k 0.1393 1.76% 8.0393 325.3k 170
10/29/19 7.65 7.90 7.65 7.90 23.46k 0.25 3.27% 7.90 182.08k 103
10/28/19 7.46 7.70 7.4455 7.65 12.38k 0.25 3.38% 7.65 93.76k 136
10/25/19 7.40 7.50 7.36 7.40 26.38k 0.04 0.54% 7.40 195.41k 104
10/24/19 7.26 7.40 7.1938 7.36 26.86k 0.11 1.52% 7.36 195.69k 94
10/23/19 7.10 7.25 7.05 7.25 10.3k 0.23 3.28% 7.25 73.46k 67
10/22/19 7.01 7.0411 7.01 7.02 6.81k 0.03 0.43% 7.02 47.79k 33
10/21/19 7.00 7.005 6.945 6.99 7.24k 0.01 0.14% 6.99 50.52k 26
10/18/19 6.92 7.0384 6.90 6.98 2.26k 0.03 0.43% 6.98 15.78k 23
10/17/19 7.12 7.14 6.78 6.95 11.58k -0.1183 -1.67% 6.95 81.34k 63
10/16/19 6.96 7.0841 6.96 7.0683 588 0.0283 0.40% 7.0683 4.14k 25
10/15/19 6.96 7.05 6.96 7.04 5.83k 0.0899 1.29% 7.04 40.75k 50
10/14/19 6.9318 6.9717 6.9318 6.9501 2.3k 0.0001 0.00% 6.9501 16.02k 35