Caledonia Mining Corporation PLC (CMCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	13.446	-1,40%	9,99	9,80	10,055	9,84
26/02/2024	12.222	0,10%	9,96	9,8264	10,02	10,02
23/02/2024	12.014	3,09%	9,90	9,57	10,00	10,01
22/02/2024	14.793	-2,12%	9,90	9,595	10,025	9,71
21/02/2024	10.506	0,10%	10,03	9,80	10,025	9,92
20/02/2024	12.533	-1,98%	10,27	9,83	10,16	9,91
19/02/2024	12.084	0,00%	10,27	10,00	10,31	10,11
16/02/2024	12.084	1,71%	10,27	10,00	10,31	10,11
15/02/2024	12.937	3,62%	10,00	9,92	10,35	10,30
14/02/2024	15.529	1,84%	10,03	9,7301	10,02	9,94
13/02/2024	32.557	-4,50%	10,03	9,75	10,06	9,76
12/02/2024	10.060	3,07%	10,10	10,12	10,45	10,41
09/02/2024	10.457	-0,20%	10,18	10,13	10,49	10,10
08/02/2024	12.147	-0,20%	10,18	10,0509	10,17	10,12
07/02/2024	10.893	-0,98%	10,23	10,0201	10,41	10,14
06/02/2024	16.873	0,49%	10,18	10,07	10,34	10,24
05/02/2024	37.032	-3,61%	10,31	10,0101	10,38	10,14
02/02/2024	11.692	-4,16%	10,79	10,51	10,83	10,514
01/02/2024	17.907	2,43%	10,81	10,69	11,3614	10,97
31/01/2024	8.796	-5,39%	11,42	10,71	11,44	10,71
30/01/2024	14.810	0,36%	11,30	11,0103	11,46	11,32
29/01/2024	12.373	0,54%	11,25	11,07	11,37	11,28
26/01/2024	8.427	0,18%	11,38	11,1693	11,38	11,22
25/01/2024	14.961	1,45%	11,30	11,005	11,20	11,20
24/01/2024	9.820	-3,33%	11,42	11,02	11,48	11,02
23/01/2024	11.238	5,26%	10,80	10,86	11,40	11,40
22/01/2024	14.876	-0,18%	10,80	10,72	10,90	10,83
19/01/2024	18.818	0,09%	10,70	10,64	10,9232	10,86
18/01/2024	18.038	-0,73%	11,07	10,67	11,07	10,85
17/01/2024	18.291	0,00%	10,89	10,77	11,105	10,93
16/01/2024	22.874	-2,24%	11,06	10,91	11,28	10,93
15/01/2024	38.242	0,09%	11,63	11,0432	11,59	11,18
12/01/2024	38.242	0,09%	11,63	11,0432	11,59	11,18
11/01/2024	39.482	-2,28%	11,57	10,99	11,77	11,17
10/01/2024	39.875	-1,11%	11,69	11,4501	11,96	11,57
09/01/2024	34.811	-2,17%	12,18	11,54	11,98	11,70
08/01/2024	51.141	-1,65%	12,18	11,73	12,2337	11,96
05/01/2024	11.812	0,00%	12,30	12,03	12,43	12,16
04/01/2024	20.009	0,00%	12,46	12,06	12,375	12,16
03/01/2024	14.587	-2,56%	12,46	12,11	12,53	12,19
02/01/2024	12.331	2,54%	12,39	12,25	12,53	12,51
29/12/2023	20.422	-2,79%	13,12	12,215	12,685	12,20
28/12/2023	22.501	-4,27%	13,12	12,4701	13,1999	12,55
27/12/2023	25.648	-2,89%	13,47	13,00	13,55	13,11
26/12/2023	14.253	3,61%	13,15	13,15	13,50	13,50
22/12/2023	14.339	3,09%	12,51	12,6801	13,16	13,03
21/12/2023	16.558	0,32%	12,80	12,49	12,85	12,64
20/12/2023	27.314	0,40%	12,57	12,58	12,98	12,60
19/12/2023	11.530	4,58%	12,27	12,35	12,66	12,55
18/12/2023	22.675	-3,15%	12,14	11,83	12,29	12,00
15/12/2023	32.556	-2,29%	12,54	12,3701	12,83	12,39
14/12/2023	29.833	4,62%	12,54	12,1001	12,74	12,68
13/12/2023	19.015	2,02%	11,82	11,50	12,15	12,12
12/12/2023	11.951	-1,57%	12,69	11,45	12,01	11,88
11/12/2023	32.620	-4,66%	12,69	12,00	12,68	12,07
08/12/2023	18.639	3,60%	12,15	12,00	12,72	12,66
07/12/2023	26.997	2,52%	11,93	11,92	12,22	12,22
06/12/2023	20.242	-0,80%	12,00	11,785	12,01	11,805
05/12/2023	7.643	-2,06%	12,04	11,7041	12,10	11,90
04/12/2023	5.331	-0,49%	12,04	12,095	12,16	12,14
01/12/2023	21.300	2,95%	11,83	11,915	12,21	12,20
30/11/2023	5.033	-0,67%	11,83	11,77	11,94	11,85
29/11/2023	16.055	0,68%	12,04	11,72	12,11	11,93
28/11/2023	17.181	-3,03%	11,99	11,6701	12,205	11,85
27/11/2023	17.336	0,49%	11,80	11,6131	12,12	12,22
24/11/2023	12.987	-0,21%	11,845	12,03	12,19	12,195
23/11/2023	11.634	3,21%	11,83	11,6014	12,22	12,22
22/11/2023	11.487	3,21%	11,83	11,6014	12,22	12,22
21/11/2023	11.708	2,51%	11,42	11,66	11,97	11,84
20/11/2023	8.423	-1,37%	11,52	11,3818	11,60	11,55
17/11/2023	17.992	-2,82%	11,60	11,5794	11,84	11,71
16/11/2023	11.951	1,35%	12,19	11,61	12,2656	12,01
15/11/2023	6.251	-2,95%	11,88	11,68	12,28	11,85
14/11/2023	18.660	5,91%	11,64	11,3845	12,15	12,18
13/11/2023	15.947	7,28%	11,06	10,805	11,56	11,50
10/11/2023	13.597	0,37%	11,01	10,50	11,00	10,73
09/11/2023	7.966	-4,64%	11,01	10,56	11,2899	10,69
08/11/2023	8.333	-2,78%	11,20	10,871	11,34	11,21
07/11/2023	12.303	-1,20%	11,78	10,93	11,53	11,53
06/11/2023	9.982	-1,85%	11,78	11,695	12,00	11,67
03/11/2023	16.011	4,91%	11,15	11,185	11,97	11,76
02/11/2023	11.961	3,60%	11,15	10,74	10,82	11,21
01/11/2023	11.184	-2,26%	11,17	10,7111	11,2195	10,82
31/10/2023	19.818	-4,96%	11,37	10,795	11,43	10,92
30/10/2023	13.860	-0,17%	11,51	11,192	11,7191	11,49
27/10/2023	7.463	0,61%	11,30	11,0773	11,5621	11,47
26/10/2023	14.446	3,27%	11,04	10,7739	11,5388	11,38
25/10/2023	8.187	1,01%	10,87	10,81	11,00	11,02
24/10/2023	6.797	1,49%	10,85	10,60	10,9861	10,92
23/10/2023	24.471	-6,07%	11,37	10,5101	11,74	10,84
20/10/2023	26.963	2,49%	11,175	11,06	11,751	11,54
19/10/2023	8.293	0,18%	11,24	11,07	11,45	11,26
18/10/2023	24.716	1,81%	11,20	11,16	11,116	11,24
17/10/2023	19.202	-1,43%	11,05	10,811	11,0947	11,04
16/10/2023	14.593	0,00%	11,05	10,89	11,4244	11,20
13/10/2023	11.578	7,28%	10,77	10,64	11,2874	11,20
12/10/2023	19.302	0,00%	10,50	10,209	10,78	10,50
11/10/2023	8.473	-1,58%	10,67	10,43	10,70	10,61
10/10/2023	22.344	1,42%	10,85	10,19	11,02	10,73
09/10/2023	20.390	3,61%	10,41	10,19	10,6899	10,62