Caledonia Mining Corporation Plc Historical Data - CMCL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Caledonia Mining Corporation Plc (CMCL)
Caledonia Mining Corporation Plc (CMCL) Historical

Caledonia Mining Corporation Plc (CMCL)

825.00

5.00

(0.61%)

Closed April 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-30	-3.50877192982	855	855	820	2734	844.18135928	DE
4	-25	-2.94117647059	850	880	820	3620	855.82773225	DE
12	-70	-7.82122905028	895	897.5	605	4109	798.78039136	DE
26	-75	-8.33333333333	900	1015	605	2938	845.65902941	DE
52	-445	-35.0393700787	1270	1270	605	3560	902.09039409	DE
156	-250	-23.2558139535	1075	1350	605	4117	1010.69549694	DE
260	407	97.3684210526	418	1890	390	4877	1021.60942847	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	820	-5	-0.61	825	825	820	3283
1713544200	825	-25	-2.94	845	845	825	274
1713457800	850	-5	-0.58	855	855	850	4951
1713371400	855	0	0.00	855	855	850	2063
1713285000	855	0	0.00	855	855	855	3098
1713198600	855	-15	-1.72	870	870	855	5841
1712939400	870	5	0.58	865	870	855	3732
1712853000	865	0	0.00	865	865	857.5	1827
1712766600	865	-7.5	-0.86	872.5	880	857.5	10943
1712680200	872.5	22.5	2.65	850	875	847.5	7750
1712593800	850	5	0.59	845	850	842.5	4339
1712334600	845	-5	-0.59	845	850	842.5	500
1712248200	850	0	0.00	850	850	847.5	3491
1712161800	850	0	0.00	850	850	847.5	1293
1712075400	850	0	0.00	845	850	845	2232
1711647000	850	5	0.59	845	850	845	6360
1711560600	845	-5	-0.59	850	850	845	1593
1711474200	850	-10	-1.16	850	850	850	1596
1711387800	860	0	0.00	860	860	860	1075
1711128600	860	20	2.38	840	865	840	4473
1711042200	840	10	1.20	830	840	792.5	638
1710955800	830	-10	-1.19	845	845	812.5	1011
1710869400	840	-10	-1.18	845	845	840	4285
1710783000	850	40	4.94	815	850	815	19836
1710523800	810	0	0.00	810	810	810	5629
1710437400	810	5	0.62	805	810	805	1015
1710351000	805	0	0.00	805	805	805	383
1710264600	805	-10	-1.23	815	815	805	61
1710178200	815	30	3.82	790	825	787.5	13613
1709919000	785	0	0.00	785	785	782.5	5553
1709832600	785	40	5.37	780	785	780	2813
1709746200	745	-5	-0.67	755	775	745	2348
1709659800	750	30	4.17	725	750	725	10755
1709573400	720	-70	-8.86	645	722.5	605	66156
1709314200	790	-5	-0.63	795	795	790	2077
1709227800	795	0	0.00	795	795	795	326
1709141400	795	-7.5	-0.93	802.5	802.5	795	390
1709055000	802.5	0	0.00	802.5	802.5	797.5	450
1708968600	802.5	0	0.00	802.5	802.5	797.5	60
1708709400	802.5	0	0.00	802.5	802.5	797.5	41
1708623000	802.5	0	0.00	802.5	802.5	797.5	0
1708536600	802.5	-5	-0.62	807.5	807.5	802.5	219
1708450200	807.5	0	0.00	807.5	807.5	807.5	983
1708363800	807.5	-10	-1.22	817.5	817.5	807.5	459
1708104600	817.5	37.5	4.81	815	817.5	795	5118
1708018200	780	-20	-2.50	802.5	815	780	1981
1707931800	800	-25	-3.03	812.5	812.5	800	1838
1707845400	825	0	0.00	825	825	807.5	2984
1707759000	825	0	0.00	825	825	807.5	1012
1707499800	825	0	0.00	825	825	825	0
1707413400	825	10	1.23	825	825	825	186
1707327000	815	15	1.88	800	815	800	540
1707240600	800	-45	-5.33	845	845	800	3490
1707154200	845	-40	-4.52	880	880	845	2137
1706895000	885	0	0.00	885	885	885	25
1706808600	885	-12.5	-1.39	885	885	885	411
1706722200	897.5	0	0.00	897.5	897.5	897.5	520
1706635800	897.5	17.5	1.99	895	897.5	895	66
1706549400	880	0	0.00	880	880	880	891
1706290200	880	0	0.00	880	880	880	1843
1706203800	880	-5	-0.56	885	885	880	500
1706117400	885	25	2.91	885	887.5	885	5187
1706031000	860	0	0.00	880	880	860	222

Caledonia Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions