Caledonia Mining Corporation PLC (CMCL)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
1.821 |
-0,42%
|
11,60
|
11,72
|
11,845
|
11,78
|
16/07/2024 |
62.332 |
3,77%
|
11,60
|
11,42
|
11,97
|
11,83
|
15/07/2024 |
139.042 |
3,00%
|
10,96
|
10,80
|
11,49
|
11,33
|
12/07/2024 |
76.928 |
-0,09%
|
10,97
|
10,62
|
11,00
|
11,00
|
11/07/2024 |
203.913 |
7,73%
|
10,00
|
10,44
|
11,17
|
11,15
|
10/07/2024 |
44.208 |
2,27%
|
10,00
|
9,82
|
10,35
|
10,35
|
09/07/2024 |
47.699 |
-0,20%
|
10,09
|
9,89
|
10,295
|
10,12
|
08/07/2024 |
55.187 |
2,02%
|
10,00
|
9,80
|
10,17
|
10,10
|
05/07/2024 |
200.783 |
-3,42%
|
10,35
|
9,78
|
10,38
|
9,90
|
04/07/2024 |
23.806 |
3,02%
|
9,56
|
10,025
|
10,459
|
10,22
|
03/07/2024 |
23.806 |
3,02%
|
9,56
|
10,025
|
10,459
|
10,22
|
02/07/2024 |
12.880 |
4,53%
|
9,56
|
9,555
|
9,89
|
9,92
|
01/07/2024 |
22.443 |
-2,37%
|
9,84
|
9,445
|
9,94
|
9,49
|
28/06/2024 |
24.558 |
-0,10%
|
9,71
|
9,48
|
9,84
|
9,65
|
27/06/2024 |
9.900 |
3,21%
|
9,52
|
9,45
|
9,72
|
9,66
|
26/06/2024 |
10.540 |
-1,99%
|
9,645
|
9,36
|
9,645
|
9,36
|
25/06/2024 |
16.208 |
-0,83%
|
9,645
|
9,43
|
9,705
|
9,55
|
24/06/2024 |
27.431 |
-0,10%
|
9,48
|
9,175
|
9,74
|
9,59
|
21/06/2024 |
93.945 |
-6,52%
|
10,16
|
9,53
|
10,32
|
9,60
|
20/06/2024 |
30.405 |
1,68%
|
10,01
|
9,93
|
10,39
|
10,28
|
19/06/2024 |
37.147 |
-1,27%
|
10,27
|
10,09
|
10,435
|
10,11
|
18/06/2024 |
31.673 |
-0,88%
|
10,27
|
10,09
|
10,435
|
10,15
|
17/06/2024 |
37.456 |
4,92%
|
9,80
|
9,725
|
10,26
|
10,24
|
14/06/2024 |
12.798 |
0,83%
|
9,75
|
9,6088
|
9,905
|
9,75
|
13/06/2024 |
66.696 |
-4,55%
|
9,79
|
9,44
|
10,1206
|
9,64
|
12/06/2024 |
56.891 |
1,00%
|
10,25
|
10,06
|
10,3911
|
10,10
|
11/06/2024 |
7.502 |
-0,60%
|
9,97
|
9,89
|
10,06
|
10,00
|
10/06/2024 |
17.057 |
-0,10%
|
10,01
|
9,84
|
10,01
|
10,06
|
07/06/2024 |
15.250 |
-2,04%
|
10,15
|
9,75
|
10,18
|
10,07
|
06/06/2024 |
27.132 |
-0,96%
|
10,46
|
10,2801
|
10,50
|
10,28
|
05/06/2024 |
69.499 |
0,68%
|
10,43
|
10,23
|
10,67
|
10,34
|
04/06/2024 |
23.630 |
-4,47%
|
10,55
|
10,195
|
10,63
|
10,27
|
03/06/2024 |
84.668 |
2,87%
|
10,55
|
10,5828
|
10,88
|
10,75
|
31/05/2024 |
20.428 |
-1,79%
|
10,47
|
10,36
|
10,75
|
10,44
|
30/05/2024 |
25.005 |
1,53%
|
10,975
|
10,42
|
10,735
|
10,63
|
29/05/2024 |
45.618 |
-5,25%
|
10,975
|
10,48
|
10,95
|
10,47
|
28/05/2024 |
30.096 |
7,07%
|
10,58
|
10,555
|
11,126
|
11,05
|
27/05/2024 |
12.046 |
0,00%
|
10,43
|
10,22
|
10,43
|
10,32
|
24/05/2024 |
12.046 |
-3,10%
|
10,43
|
10,22
|
10,43
|
10,32
|
23/05/2024 |
21.247 |
-3,01%
|
10,60
|
10,24
|
10,62
|
10,33
|
22/05/2024 |
24.514 |
0,47%
|
10,70
|
10,5063
|
10,73
|
10,65
|
21/05/2024 |
88.719 |
-2,66%
|
11,08
|
10,2303
|
11,11
|
10,60
|
20/05/2024 |
48.617 |
-1,80%
|
11,18
|
10,7119
|
11,25
|
10,89
|
17/05/2024 |
62.604 |
3,94%
|
10,66
|
10,67
|
11,25
|
11,09
|
16/05/2024 |
28.718 |
-0,74%
|
10,71
|
10,51
|
10,9599
|
10,76
|
15/05/2024 |
14.910 |
2,85%
|
10,63
|
10,5528
|
10,955
|
10,84
|
14/05/2024 |
35.269 |
5,30%
|
10,21
|
10,0341
|
10,58
|
10,54
|
13/05/2024 |
8.971 |
-2,72%
|
10,23
|
10,00
|
10,30
|
10,01
|
10/05/2024 |
7.428 |
0,00%
|
10,25
|
10,23
|
10,43
|
10,29
|
09/05/2024 |
11.429 |
4,26%
|
10,13
|
10,025
|
10,289
|
10,29
|
08/05/2024 |
8.864 |
-0,60%
|
10,08
|
9,89
|
10,15
|
9,89
|
07/05/2024 |
8.941 |
-0,20%
|
10,21
|
9,95
|
10,2756
|
9,95
|
06/05/2024 |
15.738 |
2,05%
|
9,81
|
9,80
|
10,11
|
9,97
|
03/05/2024 |
10.096 |
-3,00%
|
9,81
|
9,61
|
9,8654
|
9,69
|
02/05/2024 |
11.284 |
-0,60%
|
9,86
|
9,867
|
10,105
|
9,99
|
01/05/2024 |
10.149 |
2,45%
|
9,81
|
9,83
|
10,37
|
10,05
|
30/04/2024 |
27.096 |
-4,49%
|
10,09
|
9,74
|
10,22
|
9,79
|
29/04/2024 |
22.783 |
2,50%
|
10,36
|
10,18
|
10,69
|
10,25
|
26/04/2024 |
20.549 |
-1,28%
|
10,22
|
9,90
|
10,4399
|
10,00
|
25/04/2024 |
16.119 |
1,30%
|
10,10
|
9,97
|
10,29
|
10,16
|
24/04/2024 |
54.210 |
-0,99%
|
9,94
|
9,67
|
10,15
|
10,03
|
23/04/2024 |
18.390 |
-4,52%
|
10,55
|
10,11
|
10,55
|
10,14
|
22/04/2024 |
73.492 |
4,32%
|
9,91
|
9,965
|
10,99
|
10,62
|
19/04/2024 |
8.561 |
2,01%
|
9,91
|
9,85
|
10,19
|
10,15
|
18/04/2024 |
29.063 |
-2,74%
|
10,21
|
9,906
|
10,145
|
9,95
|
17/04/2024 |
3.601 |
-3,49%
|
10,52
|
10,06
|
10,67
|
10,23
|
16/04/2024 |
9.953 |
0,47%
|
10,40
|
10,12
|
10,62
|
10,60
|
15/04/2024 |
13.989 |
-1,68%
|
11,18
|
10,37
|
10,85
|
10,55
|
12/04/2024 |
13.184 |
-3,16%
|
11,18
|
10,68
|
11,212
|
10,73
|
11/04/2024 |
14.926 |
2,12%
|
10,72
|
10,77
|
11,0988
|
11,08
|
10/04/2024 |
17.971 |
1,95%
|
10,68
|
10,5214
|
11,19
|
10,99
|
09/04/2024 |
21.367 |
-1,55%
|
11,04
|
10,62
|
11,03
|
10,78
|
08/04/2024 |
10.120 |
0,37%
|
11,08
|
10,84
|
11,2399
|
10,95
|
05/04/2024 |
19.495 |
3,22%
|
10,99
|
10,61
|
11,20
|
10,90
|
04/04/2024 |
18.545 |
-4,26%
|
10,99
|
10,506
|
11,04
|
10,56
|
03/04/2024 |
14.556 |
2,51%
|
10,79
|
10,79
|
11,21
|
11,03
|
02/04/2024 |
22.988 |
-1,01%
|
10,84
|
10,73
|
11,345
|
10,76
|
01/04/2024 |
8.024 |
-1,81%
|
11,13
|
10,86
|
11,255
|
10,87
|
28/03/2024 |
19.090 |
2,22%
|
10,90
|
10,8623
|
11,44
|
11,07
|
27/03/2024 |
11.137 |
2,27%
|
10,80
|
10,69
|
11,0426
|
10,83
|
26/03/2024 |
6.430 |
-1,49%
|
10,73
|
10,55
|
10,84
|
10,59
|
25/03/2024 |
5.511 |
0,09%
|
10,76
|
10,775
|
10,97
|
10,72
|
22/03/2024 |
6.095 |
-1,11%
|
10,82
|
10,64
|
10,99
|
10,71
|
21/03/2024 |
11.159 |
-0,09%
|
10,89
|
10,7665
|
10,975
|
10,83
|
20/03/2024 |
14.905 |
3,04%
|
10,35
|
10,398
|
10,985
|
10,84
|
19/03/2024 |
12.664 |
-1,27%
|
10,69
|
10,43
|
10,76
|
10,475
|
18/03/2024 |
21.120 |
-7,31%
|
10,43
|
10,62
|
11,3499
|
10,53
|
15/03/2024 |
34.088 |
8,50%
|
10,43
|
10,16
|
11,50
|
11,36
|
14/03/2024 |
11.052 |
-4,98%
|
10,85
|
10,41
|
10,80
|
10,49
|
13/03/2024 |
13.451 |
3,08%
|
10,51
|
10,59
|
11,16
|
11,04
|
12/03/2024 |
13.952 |
-0,09%
|
10,51
|
10,0187
|
10,7983
|
10,71
|
11/03/2024 |
14.086 |
-2,09%
|
10,80
|
10,75
|
11,05
|
10,78
|
08/03/2024 |
13.536 |
4,46%
|
10,60
|
10,62
|
11,11
|
11,01
|
07/03/2024 |
11.438 |
1,84%
|
10,60
|
10,47
|
10,65
|
10,54
|
06/03/2024 |
13.359 |
4,23%
|
9,75
|
9,9152
|
10,42
|
10,35
|
05/03/2024 |
16.221 |
1,95%
|
9,75
|
9,7166
|
10,0799
|
9,93
|
04/03/2024 |
38.472 |
-5,25%
|
9,81
|
8,91
|
9,89
|
9,74
|
01/03/2024 |
14.855 |
4,04%
|
9,81
|
9,66
|
10,3442
|
10,29
|
29/02/2024 |
10.329 |
3,13%
|
9,70
|
9,655
|
10,11
|
9,89
|
28/02/2024 |
9.337 |
-2,54%
|
9,77
|
9,575
|
9,80
|
9,59
|