Dark

CMCL
CALEDONIA MINING CORPORATION PLC
stock LSE

Inactive

Aug 2, 2024

890.00GBX0.000%(0.00)5,928

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	890.0000	880.0000	880.0000	890.0000	0.000%	5,928	0.000%
2024-08-01	890.0000	890.0000	890.0000	890.0000	0.000%	1,271	0.000%
2024-07-31	890.0000	890.0000	890.0000	890.0000	0.000%	311	0.000%
2024-07-30	890.0000	890.0000	890.0000	890.0000	0.000%	866	0.000%
2024-07-29	875.0000	890.0000	875.0000	890.0000	+1.714%	737	0.000%
2024-07-26	875.0000	875.0000	875.0000	875.0000	0.000%	2,049	+1.714%
2024-07-25	875.0000	875.0000	875.0000	875.0000	0.000%	552	+1.714%
2024-07-24	875.0000	875.0000	875.0000	875.0000	0.000%	252	+1.714%
2024-07-23	875.0000	875.0000	875.0000	875.0000	0.000%	521	+1.714%
2024-07-22	885.0000	885.0000	875.0000	875.0000	-1.130%	421	+1.714%
2024-07-19	875.0000	885.0000	875.0000	885.0000	0.000%	4,377	+0.565%
2024-07-18	885.0000	885.0000	885.0000	885.0000	0.000%	954	+0.565%
2024-07-17	875.0000	885.0000	875.0000	885.0000	0.000%	2,215	+0.565%
2024-07-16	827.5000	885.0000	827.5000	885.0000	+6.949%	4,713	+0.565%
2024-07-15	820.0000	827.5000	820.0000	827.5000	+4.088%	1,432	+7.553%
2024-07-10	790.0000	795.0000	790.0000	795.0000	+1.274%	1,201	+11.950%
2024-07-09	785.0000	785.0000	785.0000	785.0000	0.000%	870	+13.376%
2024-07-08	785.0000	785.0000	785.0000	785.0000	0.000%	0	+13.376%
2024-07-05	780.0000	785.0000	780.0000	785.0000	+0.641%	1,916	+13.376%
2024-07-04	780.0000	775.0000	775.0000	780.0000	+0.645%	2,696	+14.103%
2024-07-03	765.0000	775.0000	765.0000	775.0000	+1.307%	670	+14.839%
2024-07-02	780.0000	780.0000	765.0000	765.0000	-1.923%	1,058	+16.340%
2024-07-01	780.0000	780.0000	780.0000	780.0000	0.000%	52	+14.103%
2024-06-28	762.5000	780.0000	760.0000	780.0000	+2.295%	3,722	+14.103%
2024-06-27	765.0000	785.0000	762.5000	762.5000	-0.327%	526	+16.721%
2024-06-26	765.0000	765.0000	765.0000	765.0000	0.000%	1,650	+16.340%
2024-06-25	765.0000	765.0000	765.0000	765.0000	0.000%	1,145	+16.340%
2024-06-24	802.5000	802.5000	765.0000	765.0000	-5.846%	1,604	+16.340%
2024-06-21	800.0000	812.5000	800.0000	812.5000	+1.563%	1,747	+9.538%
2024-06-20	800.0000	800.0000	800.0000	800.0000	0.000%	1,068	+11.250%
2024-06-19	805.0000	805.0000	800.0000	800.0000	-2.439%	1,242	+11.250%
2024-06-18	805.0000	820.0000	790.0000	820.0000	+1.863%	1,216	+8.537%
2024-06-17	805.0000	805.0000	805.0000	805.0000	0.000%	0	+10.559%
2024-06-14	805.0000	805.0000	805.0000	805.0000	0.000%	126	+10.559%
2024-06-13	805.0000	805.0000	805.0000	805.0000	0.000%	670	+10.559%
2024-06-12	805.0000	805.0000	805.0000	805.0000	0.000%	274	+10.559%
2024-06-11	815.0000	815.0000	805.0000	805.0000	-1.227%	514	+10.559%
2024-06-10	825.0000	825.0000	815.0000	815.0000	-1.212%	1,809	+9.202%
2024-06-07	825.0000	825.0000	825.0000	825.0000	0.000%	3,184	+7.879%
2024-06-06	825.0000	825.0000	825.0000	825.0000	0.000%	349	+7.879%
2024-06-05	825.0000	825.0000	825.0000	825.0000	+1.852%	26	+7.879%
2024-06-04	825.0000	825.0000	810.0000	810.0000	-1.818%	3,154	+9.877%
2024-06-03	825.0000	825.0000	825.0000	825.0000	0.000%	261	+7.879%
2024-05-31	825.0000	825.0000	825.0000	825.0000	-0.901%	1,109	+7.879%
2024-05-30	845.0000	845.0000	825.0000	832.5000	-2.632%	12,797	+6.907%
2024-05-29	845.0000	855.0000	855.0000	855.0000	+1.183%	4,013	+4.094%
2024-05-28	845.0000	845.0000	845.0000	845.0000	-0.588%	1,373	+5.325%
2024-05-24	850.0000	850.0000	850.0000	850.0000	0.000%	1,283	+4.706%
2024-05-23	850.0000	850.0000	850.0000	850.0000	0.000%	2,048	+4.706%
2024-05-22	850.0000	850.0000	850.0000	850.0000	0.000%	7,811	+4.706%
2024-05-21	850.0000	850.0000	850.0000	850.0000	0.000%	1,580	+4.706%
2024-05-20	830.0000	850.0000	830.0000	850.0000	+3.030%	12,787	+4.706%
2024-05-17	825.0000	825.0000	825.0000	825.0000	0.000%	10,201	+7.879%
2024-05-16	825.0000	825.0000	825.0000	825.0000	0.000%	1,574	+7.879%
2024-05-15	825.0000	840.0000	825.0000	825.0000	+0.610%	1,583	+7.879%
2024-05-14	820.0000	820.0000	820.0000	820.0000	0.000%	140	+8.537%
2024-05-13	820.0000	820.0000	820.0000	820.0000	+0.613%	5,950	+8.537%
2024-05-10	815.0000	815.0000	815.0000	815.0000	0.000%	1,160	+9.202%
2024-05-09	815.0000	815.0000	815.0000	815.0000	0.000%	296	+9.202%
2024-05-08	815.0000	815.0000	815.0000	815.0000	0.000%	219	+9.202%
2024-05-07	815.0000	815.0000	815.0000	815.0000	-0.610%	4,656	+9.202%
2024-05-02	820.0000	820.0000	820.0000	820.0000	0.000%	654	+8.537%
2024-05-01	820.0000	820.0000	820.0000	820.0000	+9,434.884%	495	+8.537%
2024-03-22	8.4000	8.6500	8.4000	8.6000	+2.381%	4,473	+10,248.837%
2024-03-21	8.0000	8.4000	8.0000	8.4000	+1.205%	738	+10,495.238%
2024-03-20	8.4500	8.4500	8.3000	8.3000	-1.190%	1,211	+10,622.892%
2024-03-19	8.4500	8.4500	8.4000	8.4000	-1.176%	4,385	+10,495.238%
2024-03-18	8.1500	8.5000	8.1500	8.5000	+4.938%	20,138	+10,370.588%
2024-03-15	8.1000	8.1000	8.1000	8.1000	0.000%	5,929	+10,887.654%
2024-03-14	8.0500	8.1000	8.0500	8.1000	+0.621%	1,015	+10,887.654%
2024-03-13	8.0500	8.0500	8.0500	8.0500	0.000%	383	+10,955.901%
2024-03-12	8.1500	8.1500	8.0500	8.0500	-1.227%	197	+10,955.901%
2024-03-11	8.0500	8.2000	7.9000	8.1500	+3.822%	14,204	+10,820.245%
2024-03-08	7.8500	7.8500	7.8500	7.8500	0.000%	5,553	+11,237.580%
2024-03-07	7.8000	7.8500	7.8000	7.8500	+5.369%	3,093	+11,237.580%
2024-03-06	7.5500	7.4500	7.4500	7.4500	-0.667%	2,348	+11,846.309%
2024-03-05	7.2500	7.5000	7.2500	7.5000	+4.167%	10,755	+11,766.667%
2024-03-04	6.1000	7.2000	6.1000	7.2000	-8.861%	66,686	+12,261.111%
2024-03-01	7.9500	7.9500	7.9000	7.9000	-0.629%	2,077	+11,165.823%
2024-02-29	7.9500	7.9500	7.9500	7.9500	0.000%	326	+11,094.969%
2024-02-28	8.0250	8.0250	7.9500	7.9500	-0.935%	840	+11,094.969%
2024-02-27	8.0250	8.0250	8.0250	8.0250	0.000%	582	+10,990.343%
2024-02-26	8.0250	8.0250	8.0250	8.0250	0.000%	60	+10,990.343%
2024-02-23	8.0250	8.0250	8.0250	8.0250	0.000%	41	+10,990.343%
2024-02-22	8.0250	8.0250	8.0250	8.0250	0.000%	200	+10,990.343%
2024-02-21	8.0750	8.0750	8.0250	8.0250	-0.619%	255	+10,990.343%
2024-02-20	8.0750	8.0750	8.0750	8.0750	0.000%	1,183	+10,921.672%
2024-02-19	8.1750	8.1750	8.0750	8.0750	-1.223%	459	+10,921.672%
2024-02-16	8.1500	8.1750	8.0000	8.1750	+4.808%	5,908	+10,786.850%
2024-02-15	8.0250	7.8000	7.8000	7.8000	-2.500%	2,138	+11,310.256%
2024-02-14	8.1250	8.0750	8.0000	8.0000	-3.030%	1,938	+11,025.000%
2024-02-13	8.2500	8.2500	8.0000	8.2500	0.000%	3,229	+10,687.879%
2024-02-12	8.2500	8.2500	8.2500	8.2500	0.000%	1,012	+10,687.879%
2024-02-09	8.2500	8.2500	8.2500	8.2500	0.000%	0	+10,687.879%
2024-02-08	8.2500	8.2500	8.2500	8.2500	+1.227%	186	+10,687.879%
2024-02-07	8.0000	8.1500	8.0000	8.1500	+1.875%	757	+10,820.245%
2024-02-06	8.4500	8.4500	8.0000	8.0000	-5.325%	3,490	+11,025.000%
2024-02-05	8.8000	8.8000	8.4500	8.4500	-4.520%	2,367	+10,432.544%
2024-02-02	8.8500	8.8500	8.8500	8.8500	0.000%	25	+9,956.497%
2024-02-01	8.8500	8.8500	8.8500	8.8500	-1.393%	411	+9,956.497%
2024-01-31	8.9750	8.9750	8.9750	8.9750	0.000%	565	+9,816.435%
2024-01-30	8.9500	8.9750	8.9500	8.9750	+1.989%	66	+9,816.435%
2024-01-29	8.8000	8.8000	8.8000	8.8000	0.000%	891	+10,013.636%
2024-01-26	8.8000	8.8000	8.8000	8.8000	0.000%	1,843	+10,013.636%
2024-01-25	8.8500	8.8500	8.8000	8.8000	-0.565%	500	+10,013.636%
2024-01-24	8.8500	8.8500	8.8500	8.8500	+2.907%	5,187	+9,956.497%
2024-01-23	8.8000	8.6000	8.6000	8.6000	0.000%	722	+10,248.837%
2024-01-22	8.9000	8.6000	8.6000	8.6000	-3.371%	1,234	+10,248.837%
2024-01-19	8.9000	8.9000	8.9000	8.9000	0.000%	1,000	+9,900.000%
2024-01-18	8.9000	8.9000	8.9000	8.9000	0.000%	3,019	+9,900.000%
2024-01-17	9.1500	9.1500	8.9000	8.9000	-3.784%	2,148	+9,900.000%
2024-01-16	9.3000	9.2500	9.2500	9.2500	-0.538%	1,454	+9,521.622%
2024-01-15	9.3000	9.3000	9.3000	9.3000	0.000%	648	+9,469.892%
2024-01-12	9.3000	9.3000	9.3000	9.3000	+0.541%	4,050	+9,469.892%
2024-01-11	9.2500	9.2500	9.2500	9.2500	-0.538%	200	+9,521.622%
2024-01-10	9.3500	9.3500	9.3000	9.3000	+1.087%	456	+9,469.892%
2024-01-09	9.5000	9.2000	9.2000	9.2000	-3.158%	1,115	+9,573.913%
2024-01-08	9.5500	9.5500	9.5000	9.5000	-0.524%	1,124	+9,268.421%
2024-01-05	9.6500	9.6500	9.5500	9.5500	-1.036%	1,655	+9,219.372%
2024-01-04	9.6500	9.6500	9.6500	9.6500	0.000%	8,694	+9,122.798%
2024-01-03	9.7000	9.7000	9.6500	9.6500	-0.515%	441	+9,122.798%
2024-01-02	9.8000	9.8000	9.7000	9.7000	-1.020%	2,018	+9,075.258%
2023-12-29	10.1000	10.1000	9.8000	9.8000	-2.970%	3,893	+8,981.633%
2023-12-28	10.1000	10.1000	10.1000	10.1000	0.000%	10,910	+8,711.881%
2023-12-27	9.6500	10.1500	9.6500	10.1000	+5.208%	3,469	+8,711.881%
2023-12-22	9.6500	9.6000	9.6000	9.6000	-0.518%	4,386	+9,170.833%
2023-12-21	9.5750	9.6500	9.5750	9.6500	-1.026%	784	+9,122.798%
2023-12-20	9.5250	9.7500	9.7500	9.7500	+2.362%	4,842	+9,028.205%
2023-12-19	9.5250	9.5250	9.5250	9.5250	0.000%	581	+9,243.832%
2023-12-18	9.5000	9.5250	9.4000	9.5250	+0.263%	1,010	+9,243.832%
2023-12-15	9.3750	9.5000	9.3750	9.5000	+1.333%	2,817	+9,268.421%
2023-12-14	9.2500	9.3750	9.2500	9.3750	+1.351%	450	+9,393.333%
2023-12-13	9.2500	9.2500	9.2500	9.2500	0.000%	124	+9,521.622%
2023-12-12	9.3000	9.3000	9.2500	9.2500	-0.538%	1,491	+9,521.622%
2023-12-11	9.2500	9.3000	9.2500	9.3000	+1.087%	1,456	+9,469.892%
2023-12-08	9.2000	9.2000	9.2000	9.2000	0.000%	1,268	+9,573.913%
2023-12-07	9.2000	9.6000	9.2000	9.2000	0.000%	989	+9,573.913%
2023-12-06	9.2000	9.2000	9.2000	9.2000	0.000%	1,267	+9,573.913%
2023-12-05	9.2000	9.2000	9.2000	9.2000	0.000%	275	+9,573.913%
2023-12-04	9.2000	9.2000	9.2000	9.2000	0.000%	874	+9,573.913%
2023-12-01	9.2000	9.2000	9.2000	9.2000	0.000%	577	+9,573.913%
2023-11-30	9.2000	9.2000	9.2000	9.2000	0.000%	258	+9,573.913%
2023-11-29	9.2000	9.2000	9.2000	9.2000	0.000%	181	+9,573.913%
2023-11-28	9.2000	9.2000	9.2000	9.2000	0.000%	508	+9,573.913%
2023-11-27	8.9000	9.2000	8.9000	9.2000	+0.546%	203	+9,573.913%
2023-11-24	9.1250	9.1500	9.1250	9.1500	+0.274%	725	+9,626.776%
2023-11-23	9.1500	9.1500	9.1250	9.1250	+1.389%	2,044	+9,653.425%
2023-11-22	9.0750	9.0000	9.0000	9.0000	-0.826%	1,056	+9,788.889%
2023-11-21	9.0750	9.0750	9.0750	9.0750	0.000%	693	+9,707.163%
2023-11-20	9.0750	9.0750	9.0000	9.0750	+0.833%	5,700	+9,707.163%
2023-11-17	9.0750	9.0750	8.9000	9.0000	-0.826%	8,268	+9,788.889%
2023-11-16	9.0750	9.0750	8.6000	9.0750	0.000%	77	+9,707.163%
2023-11-15	9.0750	9.0750	9.0750	9.0750	+0.554%	3,617	+9,707.163%
2023-11-14	9.0000	9.0250	9.0000	9.0250	+0.557%	878	+9,761.496%
2023-11-13	8.9750	8.9750	8.9750	8.9750	0.000%	216	+9,816.435%
2023-11-10	8.9750	8.9750	8.9750	8.9750	-1.374%	204	+9,816.435%
2023-11-09	9.1000	9.1000	9.1000	9.1000	0.000%	142	+9,680.220%
2023-11-08	9.2000	9.2000	9.1000	9.1000	-1.087%	216	+9,680.220%
2023-11-07	9.2000	9.2000	9.2000	9.2000	0.000%	361	+9,573.913%
2023-11-06	9.2000	9.2000	9.2000	9.2000	+2.222%	2,257	+9,573.913%
2023-11-03	9.0000	9.0000	9.0000	9.0000	0.000%	81	+9,788.889%
2023-11-02	9.1000	9.1000	9.0000	9.0000	-1.370%	1,754	+9,788.889%
2023-11-01	9.2250	9.2250	9.1250	9.1250	-1.084%	3,178	+9,653.425%
2023-10-31	9.1500	9.2250	9.1500	9.2250	+0.820%	117	+9,547.696%
2023-10-30	9.1500	9.1500	9.1500	9.1500	0.000%	11,068	+9,626.776%
2023-10-27	9.8000	9.8000	9.1000	9.1500	+1.667%	3,842	+9,626.776%
2023-10-26	9.0000	9.0000	9.0000	9.0000	0.000%	0	+9,788.889%
2023-10-25	9.0000	9.0000	9.0000	9.0000	0.000%	9	+9,788.889%
2023-10-24	9.0000	9.0000	9.0000	9.0000	+2.273%	1,002	+9,788.889%
2023-10-23	9.2000	9.2000	8.8000	8.8000	-2.222%	8,667	+10,013.636%
2023-10-20	9.1000	9.1000	9.0000	9.0000	-1.099%	7,920	+9,788.889%
2023-10-19	9.1000	9.1000	9.1000	9.1000	0.000%	530	+9,680.220%
2023-10-18	9.1000	9.1000	9.1000	9.1000	0.000%	6,168	+9,680.220%
2023-10-17	9.1000	9.1000	9.1000	9.1000	0.000%	892	+9,680.220%
2023-10-16	9.0000	9.1000	9.0000	9.1000	+2.247%	4,351	+9,680.220%
2023-10-13	8.6000	8.9000	8.6000	8.9000	+1.136%	5,510	+9,900.000%
2023-10-12	8.6000	8.8000	8.6000	8.8000	+1.734%	10,362	+10,013.636%
2023-10-11	8.6500	8.6500	8.6500	8.6500	+1.765%	1,379	+10,189.017%
2023-10-10	8.2000	8.5000	8.2000	8.5000	+3.659%	627	+10,370.588%
2023-10-09	8.0500	8.2000	8.0500	8.2000	+1.863%	7,545	+10,753.659%
2023-10-06	8.0500	8.0500	8.0500	8.0500	0.000%	1,840	+10,955.901%
2023-10-05	7.9750	8.0500	7.9750	8.0500	+0.940%	980	+10,955.901%
2023-10-04	7.9750	7.9750	7.9750	7.9750	0.000%	299	+11,059.875%
2023-10-03	8.0500	8.1000	7.9750	7.9750	-0.932%	829	+11,059.875%
2023-10-02	8.0500	8.0500	8.0500	8.0500	0.000%	125	+10,955.901%
2023-09-29	8.0000	8.0500	8.0000	8.0500	+0.625%	656	+10,955.901%
2023-09-28	8.2000	8.2000	8.0000	8.0000	-3.030%	2,650	+11,025.000%
2023-09-27	8.2500	8.2500	8.2500	8.2500	0.000%	11,489	+10,687.879%
2023-09-26	8.2500	8.2500	8.2500	8.2500	+2.484%	1,422	+10,687.879%
2023-09-25	8.2500	8.2500	8.0500	8.0500	-2.424%	11,773	+10,955.901%
2023-09-22	8.2500	8.2500	8.2500	8.2500	-0.901%	1,757	+10,687.879%
2023-09-21	8.3500	8.3500	8.2500	8.3250	-0.299%	801	+10,590.691%
2023-09-20	8.5000	8.5000	8.3500	8.3500	-4.023%	4,313	+10,558.683%
2023-09-19	8.6000	8.7000	8.6000	8.7000	+2.353%	15,600	+10,129.885%
2023-09-18	8.1000	8.5000	8.5000	8.5000	+4.938%	10,869	+10,370.588%
2023-09-15	8.1000	8.1000	8.1000	8.1000	0.000%	4,606	+10,887.654%
2023-09-14	8.0500	8.1000	8.0500	8.1000	+1.250%	14,024	+10,887.654%
2023-09-13	7.9500	8.0000	7.9500	8.0000	+0.629%	5,782	+11,025.000%
2023-09-12	7.8500	7.9500	7.8500	7.9500	+1.923%	4,421	+11,094.969%
2023-09-11	7.7500	7.8000	7.7500	7.8000	+0.645%	572	+11,310.256%
2023-09-08	7.9000	8.0500	7.7500	7.7500	-3.125%	8,060	+11,383.871%
2023-09-07	8.1000	8.1000	8.0000	8.0000	-1.235%	799	+11,025.000%
2023-09-06	8.1000	8.1000	8.1000	8.1000	0.000%	1	+10,887.654%
2023-09-05	8.2500	8.2500	8.1000	8.1000	-4.706%	7,898	+10,887.654%
2023-09-04	8.2500	8.5000	8.5000	8.5000	+3.030%	35	+10,370.588%
2023-09-01	8.2500	8.2500	8.2500	8.2500	+3.125%	2,101	+10,687.879%
2023-08-31	8.3500	8.0000	8.0000	8.0000	-4.192%	3,433	+11,025.000%
2023-08-30	8.3500	8.3500	8.3500	8.3500	0.000%	400	+10,558.683%
2023-08-29	8.4500	8.4500	8.3500	8.3500	-1.183%	6,097	+10,558.683%
2023-08-25	8.4000	8.4500	8.4000	8.4500	+1.807%	957	+10,432.544%
2023-08-24	8.2000	8.3000	8.2000	8.3000	+3.106%	2,290	+10,622.892%
2023-08-23	7.7000	8.0500	8.0500	8.0500	+3.871%	10,990	+10,955.901%
2023-08-22	7.7000	7.8500	7.7000	7.7500	-1.274%	5,814	+11,383.871%
2023-08-21	7.9500	7.9500	7.7500	7.8500	-1.258%	7,766	+11,237.580%
2023-08-18	7.9250	7.9500	7.9250	7.9500	-0.625%	26,303	+11,094.969%
2023-08-17	8.1500	8.0000	7.9250	8.0000	-1.840%	13,325	+11,025.000%
2023-08-16	8.2500	8.2500	8.1500	8.1500	-1.212%	4,220	+10,820.245%
2023-08-15	8.4000	8.4000	8.2000	8.2500	-1.786%	31,421	+10,687.879%
2023-08-14	8.6500	8.6500	8.4000	8.4000	-2.890%	2,079	+10,495.238%
2023-08-11	8.4000	8.6500	8.4000	8.6500	+2.976%	1,654	+10,189.017%
2023-08-10	8.5750	8.4000	8.0500	8.4000	-5.085%	8,031	+10,495.238%
2023-08-09	8.8500	8.8500	8.8500	8.8500	-0.562%	110	+9,956.497%
2023-08-07	8.9000	8.9000	8.9000	8.9000	0.000%	1,942	+9,900.000%
2023-08-04	8.9000	8.9000	8.6000	8.9000	0.000%	325	+9,900.000%
2023-08-03	8.9000	8.9000	8.9000	8.9000	+0.565%	249	+9,900.000%
2023-08-02	9.0500	9.0500	8.8500	8.8500	-2.747%	1,975	+9,956.497%
2023-08-01	9.1000	9.1000	9.0000	9.1000	-0.546%	1,449	+9,680.220%
2023-07-31	9.1500	9.2000	9.1000	9.1500	-0.543%	1,747	+9,626.776%
2023-07-28	9.2000	9.2000	9.2000	9.2000	0.000%	24,453	+9,573.913%
2023-07-27	9.6500	9.6500	9.2000	9.2000	-4.663%	2,342	+9,573.913%
2023-07-26	9.6500	9.6500	9.6500	9.6500	0.000%	45	+9,122.798%
2023-07-25	9.6500	9.6500	9.6500	9.6500	0.000%	2	+9,122.798%
2023-07-24	9.6500	9.6500	9.6500	9.6500	0.000%	1,013	+9,122.798%
2023-07-21	9.6500	9.6500	9.6500	9.6500	+1.579%	0	+9,122.798%
2023-07-20	9.6000	9.5000	9.5000	9.5000	-1.042%	1,072	+9,268.421%
2023-07-19	9.4000	9.6000	9.4000	9.6000	+1.053%	1,137	+9,170.833%
2023-07-18	9.2500	9.5000	9.5000	9.5000	+2.703%	4,212	+9,268.421%
2023-07-17	9.3500	9.3500	9.2500	9.2500	-5.128%	3,712	+9,521.622%
2023-07-14	9.7500	9.7500	9.7500	9.7500	-0.510%	11,567	+9,028.205%
2023-07-13	9.7500	9.8000	9.8000	9.8000	+0.513%	1,048	+8,981.633%
2023-07-12	9.7500	9.7500	9.7500	9.7500	0.000%	1,113	+9,028.205%
2023-07-11	9.7500	9.7500	9.7500	9.7500	0.000%	2,299	+9,028.205%
2023-07-10	9.5500	9.7500	9.5500	9.7500	+2.362%	1,100	+9,028.205%
2023-07-07	9.5250	9.5250	9.5250	9.5250	0.000%	151	+9,243.832%
2023-07-06	9.5250	9.5250	9.5250	9.5250	0.000%	261	+9,243.832%
2023-07-05	9.5250	9.5250	9.5250	9.5250	0.000%	727	+9,243.832%
2023-07-04	9.5250	9.5500	9.5250	9.5250	0.000%	995	+9,243.832%
2023-07-03	9.4750	9.5250	9.4750	9.5250	0.000%	529	+9,243.832%
2023-06-30	9.4000	9.5750	9.2000	9.5250	+1.330%	6,467	+9,243.832%
2023-06-29	9.3000	9.4500	9.3000	9.4000	+1.075%	2,114	+9,368.085%
2023-06-28	9.5500	9.5500	9.3000	9.3000	-2.618%	7,869	+9,469.892%
2023-06-27	10.1000	9.8500	9.3000	9.5500	-6.373%	3,849	+9,219.372%
2023-06-26	10.4000	10.4000	10.2000	10.2000	-3.318%	7,922	+8,625.490%
2023-06-23	10.5500	10.5500	10.5500	10.5500	0.000%	1,823	+8,336.019%
2023-06-22	10.1000	10.5500	10.0000	10.5500	0.000%	1,227	+8,336.019%
2023-06-21	10.5500	10.5500	10.5500	10.5500	0.000%	424	+8,336.019%
2023-06-20	10.5500	10.5500	10.5500	10.5500	+1.442%	373	+8,336.019%
2023-06-19	10.2000	10.4000	10.2000	10.4000	+1.961%	4,809	+8,457.692%
2023-06-16	9.5000	10.3000	9.5000	10.2000	-0.971%	1,661	+8,625.490%
2023-06-15	10.5500	10.5500	10.3000	10.3000	-2.830%	1,395	+8,540.777%
2023-06-14	10.3000	10.6000	10.3000	10.6000	0.000%	591	+8,296.226%
2023-06-13	10.9500	10.9500	10.6000	10.6000	-3.196%	5,753	+8,296.226%
2023-06-12	10.9500	10.9500	10.9500	10.9500	+0.459%	312	+8,027.854%
2023-06-09	10.8000	10.9000	10.8000	10.9000	+0.926%	4,854	+8,065.138%
2023-06-08	10.7000	10.8000	10.7000	10.8000	+0.935%	696	+8,140.741%
2023-06-07	10.7000	10.7000	10.7000	10.7000	+0.943%	792	+8,217.757%
2023-06-06	10.3000	10.6000	10.3000	10.6000	+0.952%	4,751	+8,296.226%
2023-06-05	10.2500	10.5000	10.5000	10.5000	0.000%	15,334	+8,376.190%
2023-06-02	10.2500	10.5000	10.5000	10.5000	+2.439%	202	+8,376.190%
2023-06-01	10.1000	10.2500	10.0500	10.2500	+0.985%	3,562	+8,582.927%
2023-05-31	10.4000	10.4000	10.1500	10.1500	-2.404%	2,632	+8,668.473%
2023-05-30	10.4500	10.4500	10.4000	10.4000	-0.478%	3,233	+8,457.692%
2023-05-26	10.4000	10.4500	10.4000	10.4500	+0.481%	5,009	+8,416.746%
2023-05-25	10.4500	10.4500	10.4000	10.4000	-0.478%	2,288	+8,457.692%
2023-05-24	10.7500	10.7500	10.4500	10.4500	-0.476%	1,237	+8,416.746%
2023-05-23	10.5500	10.5000	10.5000	10.5000	-0.474%	11,205	+8,376.190%
2023-05-22	10.5500	10.5500	10.5500	10.5500	0.000%	891	+8,336.019%
2023-05-19	10.4000	10.5500	10.4000	10.5500	+0.476%	2,392	+8,336.019%
2023-05-18	10.7000	10.7000	10.5000	10.5000	-1.869%	6,908	+8,376.190%
2023-05-17	10.7000	10.7000	10.7000	10.7000	0.000%	411	+8,217.757%
2023-05-16	10.7000	10.7000	10.7000	10.7000	+0.469%	1,478	+8,217.757%
2023-05-15	10.2500	10.6500	10.1500	10.6500	-0.467%	19,165	+8,256.808%
2023-05-12	10.9000	11.0000	10.7000	10.7000	-2.283%	5,849	+8,217.757%
2023-05-11	10.9500	10.9500	10.9500	10.9500	0.000%	4,103	+8,027.854%
2023-05-10	11.1500	11.1500	10.9500	10.9500	-3.947%	5,021	+8,027.854%
2023-05-09	11.5500	11.5000	11.4000	11.4000	-1.299%	3,430	+7,707.018%
2023-05-05	11.7500	11.7500	11.5500	11.5500	-1.702%	7,020	+7,605.628%
2023-05-04	12.0000	12.1000	11.7500	11.7500	0.000%	6,946	+7,474.468%
2023-05-03	11.1000	11.7500	11.1000	11.7500	+6.818%	11,339	+7,474.468%
2023-05-02	11.2500	11.0000	11.0000	11.0000	-2.222%	7,364	+7,990.909%
2023-04-28	11.2500	11.2500	11.2500	11.2500	0.000%	2,845	+7,811.111%
2023-04-27	11.4500	11.4500	11.2500	11.2500	-0.442%	636	+7,811.111%
2023-04-26	11.3000	11.3000	11.3000	11.3000	-3.419%	5,152	+7,776.106%
2023-04-25	12.1500	11.7000	11.7000	11.7000	-3.704%	7,778	+7,506.838%
2023-04-24	12.7000	12.7000	12.0000	12.1500	-4.331%	17,683	+7,225.103%
2023-04-21	12.8000	12.8000	12.7000	12.7000	-0.392%	2,307	+6,907.874%
2023-04-20	12.7500	12.7500	12.7000	12.7500	+2.000%	1,346	+6,880.392%
2023-04-19	12.5000	13.2500	12.5000	12.5000	-5.660%	10,056	+7,020.000%
2023-04-18	13.3500	13.3500	13.2500	13.2500	-0.749%	4,336	+6,616.981%
2023-04-17	13.4500	13.3500	13.2000	13.3500	-0.743%	6,916	+6,566.667%
2023-04-14	13.5000	13.5000	13.4500	13.4500	-0.370%	6,039	+6,517.100%
2023-04-13	13.5000	13.5000	13.5000	13.5000	0.000%	2,815	+6,492.593%
2023-04-12	13.5000	13.5000	13.5000	13.5000	+0.372%	5,465	+6,492.593%
2023-04-11	13.2500	13.5000	13.2500	13.4500	+0.373%	6,146	+6,517.100%
2023-04-06	13.2000	13.4000	13.1500	13.4000	+3.077%	31,528	+6,541.791%
2023-04-05	12.1500	13.0000	13.0000	13.0000	+7.884%	36,617	+6,746.154%
2023-04-04	12.0500	12.0500	12.0500	12.0500	+1.261%	659	+7,285.892%
2023-04-03	12.0000	11.9000	11.9000	11.9000	-2.058%	6,774	+7,378.992%
2023-03-31	12.2000	12.2000	12.1500	12.1500	-2.016%	14,657	+7,225.103%
2023-03-30	11.9500	12.4000	11.9500	12.4000	+0.405%	13,764	+7,077.419%
2023-03-29	11.7500	12.4000	11.7500	12.3500	+5.106%	38,850	+7,106.478%
2023-03-28	11.7500	11.7500	11.7500	11.7500	0.000%	50,100	+7,474.468%
2023-03-27	11.6500	11.8500	11.7500	11.7500	+3.070%	45,884	+7,474.468%
2023-03-24	12.0000	12.0000	11.4000	11.4000	-11.284%	60,883	+7,707.018%
2023-03-23	12.4500	12.8500	12.3500	12.8500	+4.472%	19,056	+6,826.070%
2023-03-22	12.3000	12.3000	12.3000	12.3000	-1.600%	5,740	+7,135.772%
2023-03-21	12.9000	13.1500	12.5000	12.5000	-2.344%	10,248	+7,020.000%
2023-03-20	11.2500	13.3500	12.8000	12.8000	+15.315%	44,412	+6,853.125%
2023-03-17	11.1000	11.1000	11.1000	11.1000	0.000%	3,550	+7,918.018%
2023-03-16	11.1000	11.2000	11.1000	11.1000	0.000%	2,891	+7,918.018%
2023-03-15	11.1000	11.1000	11.1000	11.1000	0.000%	21,533	+7,918.018%
2023-03-14	10.9500	11.1000	10.9500	11.1000	+3.256%	3,808	+7,918.018%
2023-03-13	10.8000	10.8000	10.7000	10.7500	-0.463%	5,975	+8,179.070%
2023-03-10	10.9000	10.9000	10.8000	10.8000	-0.917%	8,011	+8,140.741%
2023-03-09	11.0000	11.0000	10.9000	10.9000	-1.357%	1,222	+8,065.138%
2023-03-08	11.0500	11.0500	11.0500	11.0500	0.000%	280	+7,954.299%
2023-03-07	11.1500	11.2500	11.0500	11.0500	-0.450%	40,581	+7,954.299%
2023-03-06	10.9000	11.2500	10.9000	11.1000	0.000%	2,265	+7,918.018%
2023-03-03	11.1000	11.1000	11.1000	11.1000	0.000%	4,158	+7,918.018%
2023-03-02	11.1000	11.1000	11.1000	11.1000	+1.139%	4,416	+7,918.018%
2023-03-01	10.8000	10.9750	10.8000	10.9750	+1.620%	3,416	+8,009.339%
2023-02-28	10.8000	10.8000	10.8000	10.8000	0.000%	1,677	+8,140.741%
2023-02-27	10.8000	10.8000	10.8000	10.8000	0.000%	260	+8,140.741%
2023-02-24	10.6250	10.8000	10.6250	10.8000	+1.647%	2,318	+8,140.741%
2023-02-23	10.3500	10.6250	10.3500	10.6250	+2.657%	8,446	+8,276.471%
2023-02-22	10.3500	10.3500	10.3500	10.3500	-0.957%	12,255	+8,499.034%
2023-02-21	10.4500	10.4500	10.4500	10.4500	0.000%	988	+8,416.746%
2023-02-20	10.3500	10.4500	10.3500	10.4500	+0.966%	2,678	+8,416.746%
2023-02-17	10.4500	10.4500	10.2500	10.3500	-3.271%	9,910	+8,499.034%
2023-02-16	10.7500	10.7500	10.7000	10.7000	+1.905%	2,430	+8,217.757%
2023-02-15	10.7500	10.9000	10.5000	10.5000	-2.326%	5,201	+8,376.190%
2023-02-14	10.8500	10.8500	10.7000	10.7500	-0.922%	1,281	+8,179.070%
2023-02-13	11.2500	11.2500	10.8500	10.8500	-3.556%	8,234	+8,102.765%
2023-02-10	11.2500	11.2500	11.2500	11.2500	+0.897%	3,022	+7,811.111%
2023-02-09	11.1500	11.1500	11.1500	11.1500	0.000%	13,914	+7,882.063%
2023-02-08	11.1500	11.1500	11.1500	11.1500	0.000%	166	+7,882.063%
2023-02-07	11.1500	11.1500	11.1500	11.1500	0.000%	4,629	+7,882.063%
2023-02-06	11.2500	11.2500	11.1500	11.1500	-0.889%	3,133	+7,882.063%
2023-02-03	11.3000	11.3000	11.2500	11.2500	-3.017%	4,799	+7,811.111%
2023-02-02	11.1000	11.6000	11.6000	11.6000	+4.505%	8,294	+7,572.414%
2023-02-01	10.9500	11.1000	10.9500	11.1000	+1.370%	17,078	+7,918.018%
2023-01-31	11.0000	11.0000	10.9500	10.9500	-1.351%	1,498	+8,027.854%
2023-01-30	11.5000	11.5000	10.9000	11.1000	-3.478%	4,984	+7,918.018%
2023-01-27	11.8500	11.8500	11.4000	11.5000	-3.361%	8,582	+7,639.130%
2023-01-26	12.2000	12.2000	11.9000	11.9000	-2.857%	3,510	+7,378.992%
2023-01-25	12.0500	12.3500	12.0500	12.2500	-0.810%	8,833	+7,165.306%
2023-01-24	11.5000	12.3500	12.3500	12.3500	+9.292%	10,391	+7,106.478%
2023-01-23	11.3500	11.3000	11.3000	11.3000	-0.441%	3,163	+7,776.106%
2023-01-20	11.5000	11.5000	11.3500	11.3500	-1.304%	2,730	+7,741.410%
2023-01-19	11.9000	11.9000	11.3500	11.5000	-3.361%	4,434	+7,639.130%
2023-01-18	11.9750	11.9750	11.9000	11.9000	-1.653%	2,400	+7,378.992%
2023-01-17	12.1000	12.1000	12.0000	12.1000	0.000%	5,790	+7,255.372%
2023-01-16	12.0000	12.2000	12.0000	12.1000	+2.110%	10,927	+7,255.372%
2023-01-13	11.5500	11.8750	11.7000	11.8500	+2.155%	17,995	+7,410.549%
2023-01-12	11.4500	11.6000	11.6000	11.6000	+1.310%	6,379	+7,572.414%
2023-01-11	11.3500	11.4500	11.3500	11.4500	-2.966%	10,023	+7,672.926%
2023-01-10	11.4500	11.8000	11.8000	11.8000	+3.057%	11,257	+7,442.373%
2023-01-09	10.9500	12.0250	10.9500	11.4500	+7.009%	25,651	+7,672.926%
2023-01-06	10.7000	10.9500	10.7000	10.7000	0.000%	365	+8,217.757%
2023-01-05	10.7000	10.7000	10.7000	10.7000	0.000%	9,553	+8,217.757%

.dark-mode .Vs5768{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vs5768{ color: #333333; background-color: white; border: 2px solid #333333; }CMCLCALEDONIA MINING CORPORATION PLCstock LSE

CMCL
CALEDONIA MINING CORPORATION PLC
stock LSE