Caledonia Mining Corporation PLC (CMCL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
117.742 |
3,31%
|
24,15
|
23,99
|
25,00
|
24,94
|
| 21/09/2026 |
165.482 |
-0,08%
|
24,21
|
23,93
|
24,50
|
24,14
|
| 18/09/2026 |
130.558 |
-1,03%
|
24,28
|
23,72
|
24,515
|
24,11
|
| 17/09/2026 |
77.664 |
0,79%
|
24,14
|
23,96
|
24,845
|
24,27
|
| 16/09/2026 |
97.297 |
-2,79%
|
24,17
|
23,63
|
25,4916
|
24,14
|
| 15/09/2026 |
67.963 |
-1,75%
|
25,00
|
24,43
|
25,44
|
24,78
|
| 14/09/2026 |
94.361 |
-1,87%
|
25,25
|
24,4659
|
25,65
|
25,22
|
| 11/09/2026 |
51.692 |
1,34%
|
25,30
|
25,19
|
26,07
|
25,70
|
| 10/09/2026 |
86.672 |
-2,39%
|
25,40
|
25,10
|
25,82
|
25,36
|
| 09/09/2026 |
99.090 |
-0,08%
|
26,35
|
25,90
|
26,88
|
25,98
|
| 08/09/2026 |
54.957 |
-1,25%
|
25,50
|
25,50
|
26,61
|
26,00
|
| 04/09/2026 |
67.404 |
0,13%
|
26,20
|
25,32
|
26,3804
|
26,33
|
| 03/09/2026 |
90.255 |
2,73%
|
25,76
|
25,32
|
26,40
|
26,32
|
| 02/09/2026 |
86.030 |
2,39%
|
25,33
|
25,28
|
25,88
|
25,61
|
| 01/09/2026 |
92.449 |
-1,17%
|
24,95
|
24,54
|
25,946
|
25,07
|
| 31/08/2026 |
68.451 |
-1,13%
|
25,60
|
24,854
|
25,66
|
25,31
|
| 28/08/2026 |
67.814 |
0,78%
|
26,4155
|
25,07
|
26,4155
|
25,63
|
| 27/08/2026 |
69.014 |
2,45%
|
25,05
|
24,695
|
25,59
|
25,51
|
| 26/08/2026 |
128.065 |
-1,94%
|
25,85
|
24,54
|
25,85
|
24,90
|
| 25/08/2026 |
112.285 |
1,16%
|
25,24
|
24,58
|
25,37
|
25,29
|
| 24/08/2026 |
78.242 |
0,93%
|
25,01
|
24,65
|
25,24
|
25,00
|
| 21/08/2026 |
115.901 |
-0,04%
|
25,52
|
24,5533
|
25,52
|
24,77
|
| 20/08/2026 |
103.439 |
2,30%
|
24,00
|
24,00
|
25,18
|
24,77
|
| 19/08/2026 |
126.674 |
5,81%
|
23,84
|
23,38
|
24,83
|
24,35
|
| 17/08/2026 |
142.673 |
4,36%
|
23,50
|
23,00
|
24,06
|
23,07
|
| 14/08/2026 |
72.782 |
-1,19%
|
23,00
|
22,40
|
23,26
|
22,47
|
| 13/08/2026 |
137.967 |
-0,44%
|
23,06
|
22,20
|
23,09
|
22,74
|
| 12/08/2026 |
96.697 |
0,15%
|
23,50
|
22,81
|
23,73
|
22,84
|
| 11/08/2026 |
92.774 |
0,90%
|
22,80
|
22,16
|
22,94
|
22,91
|
| 10/08/2026 |
147.050 |
4,50%
|
21,9801
|
21,9789
|
22,8972
|
22,73
|
| 07/08/2026 |
73.572 |
7,11%
|
21,15
|
21,15
|
21,795
|
21,78
|
| 06/08/2026 |
47.291 |
-1,64%
|
20,69
|
20,175
|
20,8599
|
20,32
|
| 05/08/2026 |
157.562 |
6,85%
|
20,5253
|
19,615
|
20,73
|
20,69
|
| 04/08/2026 |
85.217 |
2,76%
|
19,00
|
19,00
|
19,69
|
19,35
|
| 03/08/2026 |
58.336 |
2,34%
|
18,19
|
18,19
|
18,864
|
18,82
|
| 31/07/2026 |
56.255 |
-2,54%
|
18,40
|
18,33
|
18,6599
|
18,39
|
| 30/07/2026 |
63.032 |
3,63%
|
18,30
|
18,01
|
18,915
|
18,87
|
| 29/07/2026 |
74.687 |
-2,76%
|
19,00
|
17,99
|
19,00
|
18,20
|
| 28/07/2026 |
75.454 |
-1,38%
|
18,64
|
18,28
|
18,90
|
18,67
|
| 27/07/2026 |
60.273 |
1,45%
|
19,16
|
18,33
|
19,19
|
18,91
|
| 24/07/2026 |
72.376 |
0,78%
|
18,5512
|
18,4019
|
19,075
|
18,66
|
| 23/07/2026 |
80.456 |
-0,75%
|
18,85
|
17,94
|
18,85
|
18,53
|
| 22/07/2026 |
134.570 |
1,97%
|
18,50
|
18,45
|
18,94
|
18,62
|
| 21/07/2026 |
130.987 |
8,56%
|
16,79
|
16,79
|
18,28
|
18,26
|
| 20/07/2026 |
106.719 |
-1,06%
|
17,65
|
16,695
|
17,75
|
16,79
|
| 17/07/2026 |
77.668 |
-0,70%
|
17,30
|
16,80
|
17,37
|
16,98
|
| 16/07/2026 |
167.463 |
-1,44%
|
17,25
|
16,93
|
17,32
|
17,12
|
| 15/07/2026 |
97.467 |
1,70%
|
17,29
|
17,00
|
17,48
|
17,34
|
| 14/07/2026 |
148.507 |
-1,33%
|
17,62
|
17,02
|
18,082
|
17,05
|
| 13/07/2026 |
297.151 |
-2,25%
|
17,01
|
15,85
|
17,67
|
17,33
|
| 10/07/2026 |
278.050 |
-7,11%
|
18,90
|
17,617
|
18,90
|
17,76
|
| 09/07/2026 |
112.057 |
4,04%
|
18,40
|
18,40
|
19,06
|
19,00
|
| 08/07/2026 |
171.170 |
-3,36%
|
18,66
|
18,13
|
18,895
|
18,28
|
| 07/07/2026 |
126.589 |
-2,20%
|
19,32
|
18,6201
|
19,4082
|
18,91
|
| 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
|
