Caledonia Mining Corporation PLC (CMCL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/07/2026 |
126.589 |
-2,20%
|
19,32
|
18,6201
|
19,4082
|
18,895
|
| 06/07/2026 |
135.649 |
-3,78%
|
20,86
|
19,15
|
20,86
|
19,32
|
| 02/07/2026 |
94.978 |
3,66%
|
19,648
|
19,52
|
21,50
|
20,09
|
| 01/07/2026 |
67.293 |
0,71%
|
19,38
|
18,995
|
19,82
|
19,25
|
| 30/06/2026 |
52.343 |
-1,70%
|
19,48
|
19,00
|
19,50
|
19,10
|
| 29/06/2026 |
69.410 |
-2,20%
|
20,00
|
19,15
|
20,00
|
19,43
|
| 26/06/2026 |
96.424 |
1,64%
|
19,66
|
19,34
|
20,19
|
19,81
|
| 25/06/2026 |
76.192 |
-0,51%
|
20,13
|
19,20
|
20,13
|
19,49
|
| 24/06/2026 |
351.056 |
-2,90%
|
20,49
|
19,51
|
20,49
|
19,59
|
| 23/06/2026 |
212.093 |
-1,94%
|
19,87
|
19,46
|
20,56
|
20,20
|
| 18/06/2026 |
261.635 |
1,22%
|
20,15
|
20,15
|
21,1099
|
20,61
|
| 17/06/2026 |
274.892 |
-4,25%
|
21,00
|
20,425
|
21,80
|
20,52
|
| 16/06/2026 |
87.725 |
2,17%
|
21,20
|
20,935
|
21,59
|
21,41
|
| 15/06/2026 |
278.373 |
4,16%
|
21,02
|
20,98
|
21,75
|
20,98
|
| 12/06/2026 |
90.822 |
3,65%
|
19,50
|
19,41
|
20,31
|
20,18
|
| 11/06/2026 |
107.062 |
3,73%
|
18,95
|
18,62
|
19,60
|
19,47
|
| 10/06/2026 |
157.696 |
-1,95%
|
18,81
|
18,45
|
19,09
|
18,75
|
| 09/06/2026 |
112.570 |
-3,50%
|
19,76
|
18,945
|
20,19
|
19,00
|
| 08/06/2026 |
90.956 |
-1,10%
|
20,10
|
19,65
|
20,61
|
19,69
|
| 05/06/2026 |
116.750 |
-6,24%
|
21,105
|
19,91
|
21,105
|
19,95
|
| 04/06/2026 |
61.055 |
2,33%
|
21,60
|
20,975
|
21,69
|
21,30
|
| 03/06/2026 |
118.662 |
-2,80%
|
21,63
|
20,68
|
21,63
|
20,85
|
| 02/06/2026 |
160.428 |
-3,94%
|
22,00
|
21,21
|
22,32
|
21,42
|
| 01/06/2026 |
198.556 |
-6,10%
|
23,69
|
22,13
|
23,69
|
22,31
|
| 29/05/2026 |
46.194 |
0,19%
|
23,90
|
23,1201
|
24,18
|
23,76
|
| 28/05/2026 |
150.892 |
2,60%
|
23,20
|
22,62
|
24,08
|
23,71
|
| 27/05/2026 |
83.401 |
-2,24%
|
23,06
|
22,80
|
23,63
|
23,11
|
| 26/05/2026 |
90.687 |
3,68%
|
24,00
|
22,845
|
24,00
|
23,64
|
| 22/05/2026 |
104.261 |
-0,65%
|
23,73
|
22,26
|
23,73
|
22,80
|
| 21/05/2026 |
103.002 |
0,57%
|
22,59
|
22,25
|
23,20
|
22,95
|
| 20/05/2026 |
115.377 |
-0,69%
|
23,15
|
22,634
|
23,60
|
22,96
|
| 19/05/2026 |
97.895 |
-2,58%
|
23,33
|
22,7573
|
23,65
|
23,12
|
| 18/05/2026 |
162.706 |
2,82%
|
23,0813
|
23,0813
|
24,3499
|
23,69
|
| 15/05/2026 |
125.116 |
-3,54%
|
23,97
|
22,50
|
23,97
|
23,04
|
| 14/05/2026 |
92.322 |
-3,35%
|
25,00
|
23,50
|
25,00
|
23,92
|
| 13/05/2026 |
166.300 |
-0,88%
|
24,50
|
23,76
|
25,17
|
24,75
|
| 12/05/2026 |
207.935 |
2,18%
|
25,00
|
23,2001
|
25,16
|
24,97
|
| 11/05/2026 |
149.897 |
1,51%
|
24,40
|
23,90
|
25,36
|
24,28
|
| 08/05/2026 |
44.560 |
2,68%
|
24,2251
|
23,553
|
24,32
|
23,92
|
| 07/05/2026 |
79.509 |
2,22%
|
23,06
|
23,06
|
24,58
|
23,35
|
| 06/05/2026 |
58.912 |
3,21%
|
23,02
|
22,64
|
23,804
|
22,77
|
| 05/05/2026 |
64.258 |
3,80%
|
21,90
|
21,60
|
22,38
|
22,12
|
| 04/05/2026 |
90.218 |
-5,62%
|
22,22
|
21,215
|
22,8499
|
21,31
|
| 01/05/2026 |
51.303 |
-1,22%
|
23,7196
|
22,515
|
23,7196
|
22,62
|
| 30/04/2026 |
72.577 |
1,26%
|
22,99
|
22,2607
|
23,25
|
22,90
|
| 29/04/2026 |
146.979 |
-1,14%
|
22,42
|
22,21
|
23,00
|
22,59
|
| 28/04/2026 |
93.043 |
-6,12%
|
23,51
|
22,84
|
24,175
|
22,85
|
| 27/04/2026 |
9.161 |
-1,58%
|
25,15
|
24,33
|
25,26
|
24,33
|
| 24/04/2026 |
69.803 |
2,68%
|
24,59
|
24,0001
|
25,33
|
25,26
|
| 23/04/2026 |
55.292 |
-0,28%
|
24,67
|
23,995
|
25,00
|
24,60
|
| 22/04/2026 |
45.697 |
1,31%
|
24,35
|
24,35
|
25,495
|
24,67
|
| 21/04/2026 |
61.212 |
-6,85%
|
25,22
|
24,35
|
26,4587
|
24,35
|
| 20/04/2026 |
80.476 |
-0,19%
|
25,80
|
25,6257
|
26,345
|
26,14
|
| 17/04/2026 |
68.937 |
2,83%
|
25,30
|
25,30
|
26,98
|
26,19
|
| 16/04/2026 |
40.049 |
1,60%
|
25,00
|
25,00
|
25,855
|
25,47
|
| 15/04/2026 |
50.332 |
-2,79%
|
25,57
|
24,8718
|
26,0399
|
25,07
|
| 14/04/2026 |
53.074 |
1,62%
|
25,3294
|
25,01
|
26,25
|
25,79
|
| 13/04/2026 |
59.624 |
0,16%
|
24,80
|
24,80
|
25,50
|
25,38
|
| 10/04/2026 |
53.781 |
1,81%
|
24,90
|
24,90
|
25,6779
|
25,34
|
| 09/04/2026 |
46.818 |
1,06%
|
24,47
|
24,0301
|
25,10
|
24,89
|
| 08/04/2026 |
88.092 |
2,55%
|
24,80
|
24,03
|
25,7398
|
24,58
|
| 07/04/2026 |
62.397 |
0,17%
|
23,97
|
23,048
|
24,10
|
23,97
|
| 06/04/2026 |
74.823 |
1,10%
|
23,50
|
23,15
|
24,20
|
23,93
|
| 02/04/2026 |
51.856 |
1,20%
|
23,31
|
22,21
|
23,78
|
23,67
|
| 01/04/2026 |
108.324 |
4,16%
|
23,76
|
23,02
|
24,19
|
23,39
|
| 31/03/2026 |
110.906 |
2,54%
|
23,29
|
22,17
|
23,29
|
22,59
|
| 30/03/2026 |
116.361 |
-1,17%
|
23,50
|
21,60
|
23,50
|
22,04
|
| 27/03/2026 |
126.898 |
3,18%
|
21,85
|
21,1906
|
22,51
|
22,27
|
| 26/03/2026 |
124.483 |
-4,53%
|
22,31
|
21,49
|
22,846
|
21,57
|
| 25/03/2026 |
148.193 |
1,75%
|
23,60
|
22,60
|
23,60
|
22,74
|
| 24/03/2026 |
160.246 |
0,23%
|
22,27
|
21,76
|
23,18
|
22,32
|
| 23/03/2026 |
177.707 |
3,83%
|
21,2499
|
21,03
|
22,76
|
22,27
|
| 20/03/2026 |
172.103 |
-3,16%
|
22,46
|
21,11
|
22,46
|
21,44
|
| 19/03/2026 |
188.209 |
-6,02%
|
22,79
|
21,79
|
23,00
|
22,16
|
| 18/03/2026 |
96.670 |
-4,63%
|
24,29
|
23,2501
|
24,856
|
23,58
|
| 17/03/2026 |
64.656 |
-2,74%
|
25,55
|
24,85
|
26,04
|
24,85
|
| 16/03/2026 |
108.707 |
1,27%
|
25,60
|
25,07
|
26,255
|
25,55
|
| 13/03/2026 |
129.708 |
-3,00%
|
25,87
|
25,0047
|
26,40
|
25,23
|
| 12/03/2026 |
162.807 |
-0,88%
|
26,36
|
25,445
|
26,66
|
26,01
|
| 11/03/2026 |
106.375 |
0,54%
|
26,15
|
25,0001
|
26,40
|
26,24
|
| 10/03/2026 |
99.743 |
-0,84%
|
26,85
|
26,02
|
27,062
|
26,10
|
| 09/03/2026 |
139.955 |
1,12%
|
26,00
|
24,52
|
26,8238
|
26,32
|
| 06/03/2026 |
160.586 |
-4,41%
|
26,75
|
25,75
|
27,1299
|
25,98
|
| 05/03/2026 |
113.367 |
-7,17%
|
28,90
|
26,9001
|
28,90
|
27,20
|
| 04/03/2026 |
65.185 |
-1,65%
|
29,81
|
29,11
|
30,28
|
29,30
|
| 03/03/2026 |
136.003 |
-6,53%
|
30,75
|
28,25
|
30,75
|
29,79
|
| 02/03/2026 |
83.931 |
0,41%
|
32,61
|
30,8901
|
32,61
|
31,87
|
| 27/02/2026 |
95.182 |
-2,61%
|
32,85
|
31,48
|
33,00
|
31,74
|
| 26/02/2026 |
102.606 |
4,16%
|
30,905
|
30,70
|
32,69
|
32,59
|
| 25/02/2026 |
90.725 |
1,82%
|
32,00
|
30,02
|
32,00
|
31,29
|
| 24/02/2026 |
136.139 |
-0,16%
|
30,50
|
29,765
|
31,00
|
30,73
|
| 23/02/2026 |
141.557 |
1,85%
|
30,60
|
30,52
|
31,6999
|
30,78
|
| 20/02/2026 |
150.258 |
5,63%
|
28,62
|
28,62
|
30,54
|
30,22
|
| 19/02/2026 |
116.195 |
1,06%
|
28,31
|
27,66
|
29,20
|
28,61
|
| 18/02/2026 |
74.724 |
0,71%
|
28,40
|
28,01
|
29,15
|
28,31
|
| 17/02/2026 |
242.037 |
-6,30%
|
29,00
|
27,61
|
29,27
|
28,11
|
| 13/02/2026 |
123.953 |
8,30%
|
27,75
|
27,75
|
30,13
|
30,00
|
| 12/02/2026 |
393.510 |
-9,25%
|
29,50
|
27,58
|
29,89
|
27,70
|
| 11/02/2026 |
181.238 |
2,52%
|
30,50
|
29,085
|
30,9999
|
30,39
|
| 10/02/2026 |
211.624 |
-0,94%
|
29,56
|
28,70
|
30,42
|
29,60
|
