Historical Data for Caledonia Mining Corporation Plc (CMCL)

$ 16.03   -1.13 (-6.59%) Volume: 76.42k 4:00 PM EDT Sep 23, 2020
After Hours:  $ 16.03 0.00 (0.00%) Volume: 649 7:30 PM EDT Sep 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/23/20 17.14 17.19 16.00 16.03 76.16k -1.13 -6.59% 16.03 1.26m 703
09/22/20 17.82 18.40 16.40 17.16 91.6k -0.74 -4.13% 17.16 1.58m 882
09/21/20 18.62 18.72 17.44 17.90 102.19k -1.50 -7.73% 17.90 1.84m 1,413
09/18/20 18.83 19.41 18.3331 19.40 120.79k 0.65 3.47% 19.40 2.3m 655
09/17/20 18.61 19.32 18.35 18.75 34.39k -0.29 -1.52% 18.75 643.92k 478
09/16/20 19.35 20.23 18.66 19.04 87.57k -0.50 -2.56% 19.04 1.7m 1,041
09/15/20 20.85 21.00 19.2801 19.54 71.77k -0.72 -3.55% 19.54 1.44m 931
09/14/20 18.39 20.90 18.39 20.26 116.57k 1.97 10.77% 20.26 2.33m 947
09/11/20 18.67 19.1021 18.00 18.29 41.62k -0.15 -0.81% 18.29 770.96k 650
09/10/20 19.06 19.24 18.30 18.44 72.57k -0.67 -3.51% 18.44 1.36m 691
09/09/20 18.58 19.36 18.24 19.11 129.32k 0.43 2.30% 19.11 2.44m 1,175
09/08/20 18.10 19.26 17.50 18.68 87.81k 0.46 2.52% 18.68 1.64m 1,015
09/04/20 18.40 19.27 18.06 18.22 63.69k -0.08 -0.44% 18.22 1.18m 926
09/03/20 17.51 19.06 17.235 18.30 134.69k 0.70 3.98% 18.30 2.44m 1,229
09/02/20 17.79 17.875 17.36 17.60 104.82k -0.17 -0.96% 17.60 1.84m 1,129
09/01/20 18.46 19.00 17.62 17.77 106.58k -0.41 -2.26% 17.77 1.95m 1,177
08/31/20 18.76 18.88 18.18 18.18 129.43k -0.12 -0.66% 18.18 2.39m 1,113
08/28/20 19.00 19.35 18.17 18.30 135.76k 0.46 2.58% 18.30 2.53m 1,220
08/27/20 18.83 19.34 17.82 17.84 75.11k -0.47 -2.57% 17.84 1.39m 661
08/26/20 17.75 18.83 17.71 18.31 125.94k 0.32 1.78% 18.31 2.31m 1,154
08/25/20 18.77 18.97 17.68 17.99 97.87k -0.52 -2.81% 17.99 1.78m 966
08/24/20 18.92 18.9474 18.23 18.51 96.67k -0.45 -2.37% 18.51 1.8m 829