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
2023-12-29 12.54 12.69 12.20 12.20 0.0M
2023-12-28 13.20 13.20 12.47 12.55 0.0M
2023-12-27 13.55 13.55 13.00 13.11 0.0M
2023-12-26 13.08 13.50 13.08 13.50 0.0M
2023-12-22 12.58 13.17 12.58 13.03 0.0M
2023-12-21 12.86 12.90 12.49 12.64 0.0M
2023-12-20 12.53 12.99 12.51 12.60 0.1M
2023-12-19 12.17 12.66 12.17 12.55 0.0M
2023-12-18 11.96 12.29 11.83 12.00 0.1M
2023-12-15 12.70 12.83 12.35 12.39 0.2M
2023-12-14 12.23 12.74 12.10 12.68 0.1M
2023-12-13 11.70 12.19 11.50 12.12 0.1M
2023-12-12 12.24 12.24 11.45 11.88 0.0M
2023-12-11 12.66 12.75 11.96 12.07 0.1M
2023-12-08 12.00 12.86 12.00 12.66 0.0M
2023-12-07 11.99 12.22 11.92 12.22 0.1M
2023-12-06 12.06 12.06 11.76 11.92 0.0M
2023-12-05 12.03 12.10 11.70 11.90 0.0M
2023-12-04 11.99 12.20 11.89 12.15 0.0M
2023-12-01 11.93 12.22 11.92 12.20 0.1M
2023-11-30 11.85 11.94 11.64 11.85 0.0M
2023-11-29 11.99 12.12 11.72 11.93 0.0M
2023-11-28 12.20 12.21 11.67 11.85 0.0M
2023-11-27 12.00 12.22 11.61 12.22 0.1M
2023-11-24 12.05 12.22 12.03 12.16 0.0M
2023-11-22 11.89 12.22 11.60 12.22 0.0M
2023-11-21 11.50 11.99 11.50 11.84 0.0M
2023-11-20 11.54 11.60 11.38 11.55 0.0M
2023-11-17 11.75 11.84 11.58 11.71 0.1M
2023-11-16 11.90 12.27 11.61 12.05 0.0M
2023-11-15 12.06 12.28 11.68 11.85 0.0M
2023-11-14 11.70 12.21 11.38 12.21 0.1M
2023-11-13 10.95 11.62 10.81 11.50 0.0M
2023-11-10 10.50 11.00 10.50 10.72 0.0M
2023-11-09 11.30 11.30 10.56 10.69 0.0M
2023-11-08 11.24 11.34 10.87 11.21 0.0M
2023-11-07 11.63 11.63 10.93 11.53 0.0M
2023-11-06 11.82 12.00 11.67 11.67 0.0M
2023-11-03 11.11 11.97 11.11 11.89 0.0M
2023-11-02 10.99 11.23 10.74 11.21 0.0M
2023-11-01 11.23 11.25 10.70 10.82 0.0M
2023-10-31 11.37 11.44 10.80 11.07 0.0M
2023-10-30 11.56 11.72 11.19 11.49 0.0M
2023-10-27 11.29 11.62 11.08 11.51 0.0M
2023-10-26 11.02 11.54 10.77 11.40 0.0M
2023-10-25 10.72 11.13 10.72 11.02 0.0M
2023-10-24 10.63 11.00 10.60 10.91 0.0M
2023-10-23 11.51 11.74 10.51 10.76 0.0M
2023-10-20 11.27 11.78 11.06 11.54 0.1M
2023-10-19 11.30 11.45 11.05 11.26 0.0M
2023-10-18 11.13 11.54 11.13 11.24 0.1M
2023-10-17 11.09 11.12 10.81 11.04 0.0M
2023-10-16 11.14 11.42 10.89 11.20 0.0M
2023-10-13 10.63 11.29 10.49 11.20 0.0M
2023-10-12 10.48 10.78 10.21 10.44 0.0M
2023-10-11 10.78 10.78 10.43 10.64 0.0M
2023-10-10 10.60 11.02 10.59 10.78 0.0M
2023-10-09 10.22 10.69 10.15 10.58 0.0M
2023-10-06 10.07 10.40 9.91 10.25 0.0M
2023-10-05 10.10 10.10 9.62 10.04 0.0M
2023-10-04 10.02 10.18 9.61 9.75 0.0M
2023-10-03 9.50 10.08 9.50 9.91 0.1M
2023-10-02 9.55 9.81 9.52 9.52 0.0M
2023-09-29 9.97 10.40 9.65 9.86 0.0M
2023-09-28 9.52 9.86 9.52 9.81 0.0M
2023-09-27 9.96 10.06 9.48 9.56 0.1M
2023-09-26 10.16 10.22 9.91 9.96 0.1M
2023-09-25 10.25 10.35 9.88 10.19 0.0M
2023-09-22 10.34 10.63 10.12 10.18 0.0M
2023-09-21 10.32 10.48 10.13 10.17 0.0M
2023-09-20 10.39 10.71 10.00 10.56 0.0M
2023-09-19 11.07 11.07 10.39 10.39 0.1M
2023-09-18 11.08 11.40 10.67 11.06 0.1M
2023-09-15 10.50 11.38 10.35 11.27 0.3M
2023-09-14 10.57 10.77 10.16 10.67 0.1M
2023-09-13 10.25 10.56 10.07 10.50 0.0M
2023-09-12 9.89 10.30 9.88 10.25 0.0M
2023-09-11 9.91 10.09 9.85 10.02 0.0M
2023-09-08 9.86 10.06 9.74 10.06 0.0M
2023-09-07 9.86 9.97 9.66 9.86 0.1M
2023-09-06 9.95 10.24 9.75 9.90 0.1M
2023-09-05 10.32 10.49 9.94 10.06 0.1M
2023-09-01 10.55 10.62 10.32 10.45 0.0M
2023-08-31 10.52 10.54 10.23 10.34 0.0M
2023-08-30 10.93 11.00 10.35 10.55 0.0M
2023-08-29 10.58 11.01 10.58 10.93 0.1M
2023-08-28 10.88 11.06 10.65 10.69 0.0M
2023-08-25 10.89 10.89 10.49 10.73 0.0M
2023-08-24 10.75 11.07 10.58 10.90 0.0M
2023-08-23 10.25 10.87 10.15 10.82 0.1M
2023-08-22 10.11 10.37 9.96 10.16 0.1M
2023-08-21 10.29 10.40 10.16 10.22 0.0M
2023-08-18 10.39 10.50 10.16 10.38 0.1M
2023-08-17 10.51 10.61 10.17 10.42 0.1M
2023-08-16 10.28 10.65 10.23 10.50 0.1M
2023-08-15 10.90 10.90 10.08 10.20 0.1M
2023-08-14 11.04 11.22 10.90 11.20 0.1M
2023-08-11 11.00 11.12 10.90 10.98 0.1M
2023-08-10 11.32 11.32 10.90 11.02 0.0M
2023-08-09 11.73 11.73 11.10 11.15 0.1M
2023-08-08 11.59 11.85 11.42 11.79 0.0M
2023-08-07 11.58 11.68 11.21 11.55 0.0M
2023-08-04 11.17 11.82 11.17 11.73 0.1M
2023-08-03 11.26 11.26 10.86 11.18 0.0M
2023-08-02 11.15 11.30 10.92 11.24 0.1M
2023-08-01 11.65 11.95 10.93 11.15 0.1M
2023-07-31 11.87 12.07 11.67 11.78 0.0M
2023-07-28 11.76 11.99 11.41 11.90 0.0M
2023-07-27 11.61 11.90 10.92 11.76 0.2M
2023-07-26 12.12 12.12 11.55 11.56 0.1M
2023-07-25 12.04 12.14 11.83 12.12 0.1M
2023-07-24 12.13 12.23 11.83 12.01 0.0M
2023-07-21 12.39 12.63 11.95 12.19 0.1M
2023-07-20 12.25 12.37 11.98 12.29 0.0M
2023-07-19 12.70 13.00 12.02 12.30 0.0M
2023-07-18 12.40 13.09 12.30 12.70 0.1M
2023-07-17 12.37 12.40 12.05 12.40 0.0M
2023-07-14 12.56 12.69 12.17 12.36 0.0M
2023-07-13 12.55 12.78 12.32 12.54 0.0M
2023-07-12 12.51 12.83 12.33 12.76 0.1M
2023-07-11 12.68 12.71 11.91 12.24 0.1M
2023-07-10 12.00 12.84 11.84 12.59 0.1M
2023-07-07 11.72 12.10 11.70 11.98 0.1M
2023-07-06 12.21 12.21 11.40 11.55 0.1M
2023-07-05 11.80 11.94 11.63 11.77 0.1M
2023-07-03 11.59 11.95 11.59 11.85 0.0M
2023-06-30 11.90 11.91 11.47 11.62 0.1M
2023-06-29 11.66 11.99 11.65 11.99 0.1M
2023-06-28 11.66 12.00 11.35 11.73 0.1M
2023-06-27 12.07 12.08 11.37 11.66 0.1M
2023-06-26 12.64 12.73 11.90 12.06 0.2M
2023-06-23 13.30 13.61 12.41 12.65 2.0M
2023-06-22 13.34 13.54 13.16 13.16 0.1M
2023-06-21 13.37 13.68 12.82 13.50 0.1M
2023-06-20 13.23 13.95 13.15 13.50 0.1M
2023-06-16 12.79 13.73 12.79 13.55 0.1M
2023-06-15 12.66 13.00 12.66 12.81 0.1M
2023-06-14 13.12 13.27 12.71 12.72 0.1M
2023-06-13 13.30 13.50 12.71 13.11 0.1M
2023-06-12 14.00 14.00 13.11 13.31 0.1M
2023-06-09 14.08 14.30 13.97 14.07 0.1M
2023-06-08 13.39 14.34 13.39 13.87 0.1M
2023-06-07 13.54 13.84 13.04 13.22 0.1M
2023-06-06 13.08 13.60 13.08 13.51 0.1M
2023-06-05 12.93 13.24 12.54 13.08 0.0M
2023-06-02 12.50 12.98 12.37 12.89 0.1M
2023-06-01 12.29 12.93 12.12 12.53 0.0M
2023-05-31 12.36 12.59 12.13 12.13 0.1M
2023-05-30 12.96 12.96 12.36 12.36 0.1M
2023-05-26 12.82 13.29 12.64 13.00 0.1M
2023-05-25 12.82 12.83 12.42 12.77 0.1M
2023-05-24 13.10 13.27 12.65 12.80 0.0M
2023-05-23 13.05 13.50 12.88 13.09 0.1M
2023-05-22 12.73 13.36 12.59 13.19 0.1M
2023-05-19 12.69 13.31 12.69 12.73 0.1M
2023-05-18 13.13 13.25 12.53 12.69 0.1M
2023-05-17 13.13 13.56 12.92 13.32 0.0M
2023-05-16 13.39 13.44 12.91 13.13 0.0M
2023-05-15 13.18 13.94 13.00 13.56 0.1M
2023-05-12 12.91 13.87 12.91 13.65 0.1M
2023-05-11 13.40 13.40 12.90 12.97 0.1M
2023-05-10 13.67 13.80 13.13 13.51 0.0M
2023-05-09 14.26 14.49 13.38 13.51 0.1M
2023-05-08 14.09 14.35 14.04 14.21 0.0M
2023-05-05 14.41 14.42 14.02 14.20 0.1M
2023-05-04 14.66 15.04 14.36 14.46 0.0M
2023-05-03 14.93 14.96 14.24 14.49 0.0M
2023-05-02 14.40 15.14 14.15 14.93 0.0M
2023-05-01 14.08 14.56 14.08 14.26 0.0M
2023-04-28 13.93 14.25 13.93 14.24 0.0M
2023-04-27 13.60 14.04 13.56 13.94 0.1M
2023-04-26 13.76 14.50 13.56 13.80 0.1M
2023-04-25 14.37 14.39 13.55 13.68 0.1M
2023-04-24 15.90 15.95 14.28 14.46 0.2M
2023-04-21 16.03 16.21 15.76 16.10 0.0M
2023-04-20 16.00 16.46 15.83 16.13 0.0M
2023-04-19 16.05 16.16 15.57 15.93 0.0M
2023-04-18 16.29 16.59 16.10 16.26 0.1M
2023-04-17 16.46 16.60 16.08 16.31 0.1M
2023-04-14 17.14 17.14 16.52 16.79 0.1M
2023-04-13 17.28 17.48 16.93 17.21 0.1M
2023-04-12 17.40 17.47 16.83 17.07 0.0M
2023-04-11 16.80 17.58 16.73 17.21 0.1M
2023-04-10 16.58 17.46 16.30 17.20 0.1M
2023-04-06 17.11 17.34 16.62 16.91 0.1M
2023-04-05 16.65 17.30 16.21 17.24 0.2M
2023-04-04 15.60 16.70 15.35 16.69 0.2M
2023-04-03 15.20 15.60 15.01 15.59 0.1M
2023-03-31 15.68 15.68 14.88 15.20 0.1M
2023-03-30 15.42 15.70 15.13 15.60 0.1M
2023-03-29 15.55 16.00 15.02 15.54 0.1M
2023-03-28 14.71 15.62 14.67 15.54 0.1M
2023-03-27 14.41 15.10 14.38 14.96 0.1M
2023-03-24 15.03 15.88 14.54 15.58 0.1M
2023-03-23 16.28 16.84 16.01 16.20 0.1M
2023-03-22 15.45 16.15 15.35 16.00 0.1M
2023-03-21 16.47 16.47 14.94 15.50 0.1M
2023-03-20 17.40 17.40 16.04 16.61 0.2M
2023-03-17 14.31 16.70 13.99 16.66 0.4M
2023-03-16 13.73 14.14 13.50 14.14 0.1M
2023-03-15 13.88 14.00 13.44 13.73 0.1M
2023-03-14 13.65 13.90 13.20 13.90 0.1M
2023-03-13 13.56 14.25 13.14 13.77 0.1M
2023-03-10 13.16 13.43 12.91 13.04 0.1M
2023-03-09 12.94 13.00 12.67 12.97 0.0M
2023-03-08 12.73 13.16 12.61 12.81 0.0M
2023-03-07 13.26 13.35 12.71 12.71 0.1M
2023-03-06 13.65 13.92 13.32 13.35 0.0M
2023-03-03 14.23 14.23 13.64 13.64 0.0M
2023-03-02 14.11 14.18 13.81 14.17 0.0M
2023-03-01 14.07 14.40 13.88 14.33 0.1M
2023-02-28 13.00 14.20 12.90 14.04 0.1M
2023-02-27 12.57 13.14 12.55 13.00 0.0M
2023-02-24 12.84 12.91 12.59 12.86 0.0M
2023-02-23 12.93 13.02 12.52 12.97 0.1M
2023-02-22 12.89 13.07 12.74 12.94 0.0M
2023-02-21 12.70 13.08 12.70 12.90 0.0M
2023-02-17 12.81 12.99 12.50 12.70 0.0M
2023-02-16 12.77 13.00 12.48 13.00 0.0M
2023-02-15 12.61 12.78 12.40 12.73 0.0M
2023-02-14 12.76 12.95 12.58 12.93 0.0M
2023-02-13 12.41 12.88 12.21 12.81 0.1M
2023-02-10 13.15 13.25 13.00 13.08 0.0M
2023-02-09 13.30 13.38 12.99 13.16 0.0M
2023-02-08 13.56 13.56 13.14 13.25 0.0M
2023-02-07 13.21 13.48 13.18 13.48 0.0M
2023-02-06 13.32 13.33 13.12 13.28 0.0M
2023-02-03 13.48 13.57 13.06 13.34 0.0M
2023-02-02 14.12 14.19 13.48 13.75 0.0M
2023-02-01 13.81 14.24 13.71 14.09 0.0M
2023-01-31 13.47 13.77 13.20 13.76 0.0M
2023-01-30 13.25 13.71 13.25 13.41 0.0M
2023-01-27 14.28 14.28 12.92 13.19 0.2M
2023-01-26 14.59 14.88 14.20 14.43 0.0M
2023-01-25 15.75 15.80 14.01 14.54 0.2M
2023-01-24 15.44 15.74 14.75 15.74 0.1M
2023-01-23 14.51 15.80 14.51 15.62 0.1M
2023-01-20 14.32 14.49 14.22 14.49 0.0M
2023-01-19 14.18 14.44 13.93 14.36 0.0M
2023-01-18 14.13 14.58 13.88 14.09 0.0M
2023-01-17 15.40 15.40 13.87 13.90 0.1M
2023-01-13 14.70 15.44 14.47 15.44 0.1M
2023-01-12 14.38 14.72 14.16 14.60 0.0M
2023-01-11 14.35 14.57 14.26 14.27 0.0M
2023-01-10 14.19 14.72 13.68 14.40 0.0M
2023-01-09 13.68 14.63 13.64 14.15 0.1M
2023-01-06 13.07 13.62 12.97 13.56 0.1M
2023-01-05 12.95 13.13 12.49 12.82 0.0M
2023-01-04 12.94 13.12 12.93 12.95 0.0M
2023-01-03 12.75 12.94 12.61 12.75 0.0M