Caledonia Mining

CMCL
🏛️ usa →
36.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.84 12.84 12.15 12.40 0.0M
2022-12-29 12.50 12.93 12.48 12.66 0.0M
2022-12-28 13.14 13.16 12.37 12.41 0.0M
2022-12-27 12.38 13.39 12.38 13.06 0.1M
2022-12-23 12.36 12.61 12.05 12.36 0.0M
2022-12-22 12.52 12.75 11.86 12.30 0.0M
2022-12-21 12.00 12.92 12.00 12.55 0.1M
2022-12-20 11.24 12.00 11.24 12.00 0.0M
2022-12-19 11.58 11.73 11.04 11.06 0.0M
2022-12-16 11.00 11.64 10.71 11.64 0.1M
2022-12-15 11.46 11.56 10.91 11.06 0.0M
2022-12-14 11.64 11.73 11.27 11.38 0.0M
2022-12-13 11.67 11.75 11.36 11.60 0.0M
2022-12-12 11.11 11.49 11.11 11.48 0.0M
2022-12-09 11.61 11.61 11.21 11.21 0.0M
2022-12-08 11.52 11.77 11.26 11.67 0.0M
2022-12-07 11.28 11.63 11.28 11.40 0.0M
2022-12-06 11.36 11.83 11.11 11.22 0.0M
2022-12-05 11.99 12.00 11.20 11.20 0.0M
2022-12-02 11.39 11.84 11.31 11.72 0.0M
2022-12-01 11.00 11.59 11.00 11.46 0.1M
2022-11-30 10.80 11.11 10.55 10.84 0.0M
2022-11-29 10.89 11.07 10.69 10.69 0.0M
2022-11-28 11.30 11.30 10.50 10.67 0.0M
2022-11-25 11.55 11.55 11.12 11.14 0.0M
2022-11-23 11.51 11.64 11.28 11.64 0.0M
2022-11-22 11.05 11.45 11.01 11.45 0.0M
2022-11-21 11.14 11.21 10.94 10.94 0.0M
2022-11-18 11.31 11.46 11.12 11.36 0.0M
2022-11-17 11.60 11.60 11.12 11.37 0.0M
2022-11-16 11.54 11.88 11.40 11.57 0.0M
2022-11-15 11.44 11.54 11.20 11.50 0.0M
2022-11-14 11.52 11.70 11.22 11.51 0.0M
2022-11-11 11.42 11.60 11.21 11.60 0.0M
2022-11-10 11.60 11.60 11.07 11.35 0.0M
2022-11-09 11.60 11.60 11.02 11.06 0.0M
2022-11-08 11.35 11.80 11.21 11.65 0.0M
2022-11-07 10.81 11.11 10.65 11.11 0.0M
2022-11-04 10.56 10.74 10.21 10.60 0.0M
2022-11-03 10.51 10.61 10.15 10.15 0.0M
2022-11-02 10.88 11.18 10.55 10.65 0.1M
2022-11-01 10.91 11.00 10.68 10.79 0.0M
2022-10-31 10.88 10.89 10.69 10.89 0.0M
2022-10-28 10.96 10.96 10.48 10.89 0.0M
2022-10-27 11.00 11.00 10.48 10.81 0.0M
2022-10-26 10.09 11.08 9.91 11.07 0.1M
2022-10-25 10.00 10.10 9.99 10.10 0.0M
2022-10-24 10.00 10.00 9.88 10.00 0.0M
2022-10-21 9.88 10.00 9.86 9.91 0.0M
2022-10-20 9.61 9.99 9.60 9.98 0.0M
2022-10-19 9.74 9.91 9.53 9.58 0.0M
2022-10-18 10.00 10.00 9.74 10.00 0.0M
2022-10-17 9.83 10.25 9.65 10.19 0.0M
2022-10-14 10.04 10.04 9.70 9.72 0.0M
2022-10-13 9.56 10.26 9.44 10.09 0.0M
2022-10-12 10.16 10.27 9.79 10.26 0.0M
2022-10-11 9.96 10.48 9.50 10.20 0.0M
2022-10-10 10.26 10.26 9.80 9.90 0.0M
2022-10-07 10.28 10.38 10.16 10.36 0.0M
2022-10-06 10.29 10.39 10.16 10.31 0.0M
2022-10-05 9.95 10.30 9.84 10.30 0.0M
2022-10-04 9.90 10.23 9.80 10.05 0.0M
2022-10-03 9.92 10.16 9.78 9.90 0.0M
2022-09-30 9.40 9.84 9.40 9.82 0.0M
2022-09-29 8.93 9.49 8.93 9.49 0.0M
2022-09-28 8.91 9.27 8.85 9.11 0.0M
2022-09-27 8.75 8.94 8.75 8.92 0.0M
2022-09-26 9.04 9.21 8.75 8.78 0.0M
2022-09-23 9.41 9.44 9.06 9.06 0.0M
2022-09-22 9.70 9.70 9.25 9.63 0.0M
2022-09-21 9.25 9.72 9.22 9.46 0.0M
2022-09-20 9.35 9.63 9.02 9.31 0.0M
2022-09-19 9.63 9.78 9.54 9.54 0.0M
2022-09-16 9.17 9.89 9.08 9.69 0.1M
2022-09-15 9.41 9.64 9.14 9.15 0.0M
2022-09-14 9.58 9.71 9.39 9.54 0.0M
2022-09-13 9.53 9.97 9.37 9.45 0.0M
2022-09-12 9.68 9.99 9.54 9.76 0.1M
2022-09-09 9.46 9.84 9.33 9.55 0.0M
2022-09-08 9.72 9.84 9.36 9.50 0.0M
2022-09-07 9.29 9.84 9.27 9.75 0.0M
2022-09-06 9.44 9.72 9.18 9.20 0.0M
2022-09-02 9.32 9.61 9.31 9.40 0.0M
2022-09-01 9.17 9.45 9.11 9.23 0.0M
2022-08-31 10.03 10.10 9.20 9.25 0.1M
2022-08-30 10.20 10.20 9.99 10.10 0.0M
2022-08-29 10.18 10.45 10.05 10.19 0.0M
2022-08-26 10.53 10.65 10.01 10.24 0.0M
2022-08-25 10.46 10.56 10.33 10.56 0.0M
2022-08-24 10.49 10.49 10.24 10.31 0.0M
2022-08-23 10.60 10.60 10.26 10.40 0.0M
2022-08-22 10.17 10.39 10.14 10.38 0.0M
2022-08-19 10.32 10.38 10.09 10.16 0.0M
2022-08-18 10.31 10.45 10.15 10.34 0.0M
2022-08-17 10.50 10.62 10.21 10.21 0.1M
2022-08-16 10.61 10.68 10.44 10.50 0.0M
2022-08-15 10.54 10.66 10.40 10.59 0.0M
2022-08-12 10.83 10.90 10.72 10.72 0.0M
2022-08-11 11.01 11.01 10.70 10.80 0.0M
2022-08-10 11.01 11.26 10.61 10.63 0.0M
2022-08-09 11.27 11.45 10.86 10.95 0.0M
2022-08-08 11.24 11.50 11.09 11.30 0.0M
2022-08-05 10.97 11.29 10.64 11.24 0.0M
2022-08-04 11.18 11.60 11.10 11.21 0.1M
2022-08-03 11.75 11.75 11.05 11.15 0.0M
2022-08-02 11.39 11.69 11.34 11.67 0.0M
2022-08-01 11.25 11.65 11.25 11.39 0.0M
2022-07-29 11.40 11.46 11.01 11.21 0.1M
2022-07-28 10.95 11.46 10.90 11.30 0.1M
2022-07-27 10.62 10.95 10.51 10.95 0.0M
2022-07-26 10.38 10.60 10.34 10.50 0.0M
2022-07-25 10.56 10.60 10.22 10.24 0.0M
2022-07-22 10.60 10.90 10.43 10.55 0.0M
2022-07-21 10.60 10.87 10.34 10.69 0.0M
2022-07-20 10.35 10.41 10.14 10.41 0.0M
2022-07-19 10.40 10.63 10.28 10.28 0.0M
2022-07-18 10.37 10.45 10.30 10.39 0.0M
2022-07-15 10.49 10.55 10.25 10.36 0.0M
2022-07-14 10.44 10.50 9.97 10.44 0.0M
2022-07-13 10.35 10.99 10.35 10.85 0.0M
2022-07-12 10.61 10.80 10.30 10.47 0.0M
2022-07-11 10.52 10.62 10.25 10.61 0.0M
2022-07-08 10.72 10.86 10.56 10.61 0.0M
2022-07-07 10.77 10.87 10.57 10.60 0.0M
2022-07-06 11.01 11.14 10.40 10.54 0.0M
2022-07-05 11.29 11.29 10.76 10.93 0.1M
2022-07-01 10.76 11.51 10.76 11.45 0.0M
2022-06-30 11.40 11.54 10.75 10.95 0.0M
2022-06-29 11.78 11.93 11.30 11.46 0.0M
2022-06-28 11.99 11.99 11.51 11.58 0.0M
2022-06-27 11.72 11.99 11.66 11.73 0.0M
2022-06-24 11.71 12.10 11.56 11.84 0.0M
2022-06-23 12.00 12.46 11.55 11.70 0.0M
2022-06-22 12.63 12.63 11.82 12.13 0.0M
2022-06-21 11.75 12.63 11.69 12.52 0.1M
2022-06-17 12.65 12.85 11.26 11.26 0.2M
2022-06-16 12.43 12.73 12.17 12.67 0.1M
2022-06-15 12.65 12.65 12.23 12.50 0.0M
2022-06-14 12.60 12.72 12.27 12.27 0.0M
2022-06-13 12.87 12.98 12.54 12.62 0.1M
2022-06-10 12.38 13.47 12.38 13.35 0.0M
2022-06-09 13.13 13.13 12.60 12.71 0.0M
2022-06-08 13.17 13.19 12.82 13.19 0.0M
2022-06-07 13.57 13.74 13.15 13.20 0.0M
2022-06-06 13.46 13.70 13.38 13.57 0.0M
2022-06-03 13.86 13.86 13.26 13.51 0.0M
2022-06-02 13.37 13.99 13.37 13.80 0.0M
2022-06-01 13.56 13.67 13.19 13.24 0.0M
2022-05-31 13.30 13.68 13.13 13.62 0.0M
2022-05-27 13.47 13.47 13.13 13.29 0.0M
2022-05-26 12.99 13.37 12.75 13.30 0.0M
2022-05-25 12.89 12.95 12.70 12.94 0.0M
2022-05-24 12.52 12.95 12.52 12.84 0.0M
2022-05-23 12.54 12.93 12.41 12.60 0.0M
2022-05-20 12.96 12.96 12.26 12.45 0.0M
2022-05-19 12.98 13.09 12.76 12.85 0.0M
2022-05-18 12.49 12.99 12.49 12.85 0.0M
2022-05-17 12.72 12.74 12.40 12.52 0.0M
2022-05-16 12.61 12.67 12.35 12.40 0.0M
2022-05-13 12.49 12.91 12.25 12.79 0.0M
2022-05-12 12.21 12.89 11.71 12.44 0.0M
2022-05-11 12.23 12.81 12.15 12.15 0.0M
2022-05-10 12.56 12.75 12.00 12.32 0.0M
2022-05-09 13.01 13.23 12.51 12.61 0.0M
2022-05-06 13.42 13.55 13.01 13.28 0.0M
2022-05-05 14.05 14.05 13.25 13.26 0.0M
2022-05-04 13.96 14.04 13.71 14.02 0.0M
2022-05-03 13.54 14.00 13.52 13.88 0.0M
2022-05-02 13.58 13.83 13.45 13.61 0.0M
2022-04-29 15.10 15.10 13.90 14.01 0.0M
2022-04-28 14.30 15.02 14.12 15.00 0.0M
2022-04-27 14.29 14.41 14.09 14.15 0.0M
2022-04-26 14.72 14.72 14.28 14.28 0.0M
2022-04-25 15.10 15.12 14.22 14.72 0.1M
2022-04-22 15.62 16.02 15.20 15.44 0.0M
2022-04-21 16.92 16.92 15.61 15.90 0.1M
2022-04-20 16.69 17.17 16.50 17.09 0.0M
2022-04-19 17.11 17.42 16.66 16.83 0.0M
2022-04-18 18.05 18.23 16.93 17.16 0.1M
2022-04-14 17.15 17.97 16.80 17.93 0.1M
2022-04-13 16.38 17.29 16.38 17.29 0.1M
2022-04-12 15.62 16.40 15.61 16.35 0.1M
2022-04-11 15.23 15.61 14.99 15.53 0.0M
2022-04-08 15.25 15.78 14.86 15.62 0.1M
2022-04-07 14.74 15.20 14.65 15.14 0.0M
2022-04-06 14.75 14.97 14.61 14.69 0.0M
2022-04-05 14.73 14.93 14.60 14.74 0.0M
2022-04-04 15.23 15.30 14.55 14.59 0.0M
2022-04-01 15.20 15.30 14.83 15.24 0.0M
2022-03-31 14.60 15.21 14.59 15.21 0.0M
2022-03-30 14.92 15.19 14.55 14.61 0.0M
2022-03-29 14.97 15.15 14.52 15.00 0.0M
2022-03-28 14.98 15.05 14.40 15.02 0.1M
2022-03-25 15.79 15.81 14.66 14.83 0.1M
2022-03-24 14.75 16.46 14.55 16.00 0.1M
2022-03-23 14.47 14.72 14.40 14.72 0.0M
2022-03-22 14.78 14.78 14.14 14.40 0.0M
2022-03-21 13.91 14.71 13.78 14.56 0.1M
2022-03-18 13.93 13.99 13.66 13.96 0.1M
2022-03-17 13.49 13.97 13.28 13.80 0.1M
2022-03-16 13.27 13.49 13.20 13.35 0.0M
2022-03-15 13.31 13.55 13.20 13.30 0.0M
2022-03-14 13.54 13.61 13.09 13.40 0.1M
2022-03-11 13.44 13.70 13.28 13.59 0.0M
2022-03-10 13.53 13.59 13.27 13.54 0.0M
2022-03-09 13.20 13.60 13.15 13.39 0.1M
2022-03-08 13.40 13.79 13.24 13.60 0.1M
2022-03-07 13.00 13.40 12.75 13.40 0.1M
2022-03-04 12.98 13.08 12.59 12.71 0.0M
2022-03-03 12.50 12.90 12.26 12.89 0.1M
2022-03-02 12.06 12.50 12.06 12.50 0.0M
2022-03-01 12.35 12.35 11.84 12.29 0.0M
2022-02-28 12.75 12.75 12.04 12.04 0.0M
2022-02-25 12.01 12.46 12.00 12.29 0.0M
2022-02-24 12.50 12.79 12.22 12.29 0.1M
2022-02-23 11.96 12.46 11.96 12.31 0.0M
2022-02-22 12.35 12.39 12.00 12.15 0.0M
2022-02-18 13.00 13.00 12.45 12.57 0.0M
2022-02-17 12.50 12.98 12.40 12.83 0.0M
2022-02-16 12.24 12.50 12.18 12.50 0.0M
2022-02-15 11.97 12.23 11.84 12.23 0.0M
2022-02-14 12.26 12.26 12.00 12.09 0.0M
2022-02-11 11.49 12.29 11.40 12.04 0.0M
2022-02-10 11.91 11.91 11.45 11.51 0.0M
2022-02-09 11.60 11.94 11.60 11.76 0.0M
2022-02-08 11.42 11.75 11.42 11.65 0.0M
2022-02-07 11.27 11.75 11.27 11.49 0.0M
2022-02-04 11.13 11.54 11.13 11.30 0.0M
2022-02-03 11.45 11.50 11.11 11.22 0.0M
2022-02-02 11.60 11.73 11.52 11.57 0.0M
2022-02-01 11.49 11.70 11.49 11.69 0.0M
2022-01-31 11.31 11.36 11.14 11.36 0.0M
2022-01-28 11.31 11.31 10.86 11.31 0.0M
2022-01-27 11.35 11.57 11.06 11.34 0.0M
2022-01-26 11.89 11.99 11.26 11.29 0.0M
2022-01-25 11.90 12.00 11.42 12.00 0.0M
2022-01-24 11.81 11.81 11.18 11.50 0.0M
2022-01-21 12.02 12.20 11.75 11.75 0.0M
2022-01-20 12.40 12.40 11.93 12.01 0.0M
2022-01-19 11.92 12.38 11.63 12.23 0.1M
2022-01-18 11.80 11.92 11.55 11.82 0.0M
2022-01-14 11.88 11.89 11.73 11.73 0.0M
2022-01-13 12.13 12.22 11.78 11.95 0.0M
2022-01-12 12.04 12.34 11.98 11.98 0.0M
2022-01-11 11.75 12.19 11.75 12.10 0.0M
2022-01-10 11.39 11.67 11.33 11.66 0.0M
2022-01-07 11.67 11.87 10.51 11.31 0.1M
2022-01-06 11.77 11.77 11.52 11.66 0.0M
2022-01-05 11.74 11.95 11.66 11.92 0.1M
2022-01-04 11.50 11.80 11.45 11.47 0.0M
2022-01-03 11.60 11.69 11.40 11.52 0.0M