Caledonia Mining Corporation PLC (CMCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	18.389	1,59%	10,115	9,91	10,40	10,20
05/10/2023	7.400	3,39%	9,98	9,62	10,0954	10,08
04/10/2023	22.322	-0,81%	9,98	9,61	10,18	9,83
03/10/2023	16.511	4,10%	9,80	9,709	10,08	9,91
02/10/2023	7.742	-3,45%	9,79	9,5484	9,751	9,52
29/09/2023	10.823	0,51%	10,02	9,652	10,4025	9,86
28/09/2023	10.520	2,62%	9,62	9,5213	9,8511	9,81
27/09/2023	38.505	-4,02%	9,90	9,48	10,06	9,56
26/09/2023	23.236	-2,26%	10,22	9,92	10,1599	9,96
25/09/2023	13.606	0,10%	10,35	9,8788	10,35	10,19
22/09/2023	9.393	0,10%	10,19	10,12	10,6347	10,18
21/09/2023	12.017	-3,60%	10,29	10,145	10,48	10,18
20/09/2023	26.349	1,64%	10,21	10,00	10,62	10,56
19/09/2023	31.663	-6,06%	10,90	10,40	10,915	10,39
18/09/2023	54.488	-1,86%	11,35	10,67	11,38	11,06
15/09/2023	70.313	5,62%	10,44	10,35	11,38	11,27
14/09/2023	26.443	1,62%	10,47	10,16	10,77	10,67
13/09/2023	17.202	2,44%	10,27	10,07	10,56	10,50
12/09/2023	19.559	2,00%	9,93	9,8812	10,30	10,22
11/09/2023	20.472	-0,80%	9,90	9,8601	10,09	9,98
08/09/2023	20.643	2,03%	10,00	9,74	10,06	10,06
07/09/2023	58.717	-0,40%	9,885	9,658	9,97	9,86
06/09/2023	32.077	-1,59%	10,15	9,76	10,24	9,90
05/09/2023	29.386	-3,73%	10,25	9,935	10,4925	10,06
04/09/2023	14.583	1,06%	10,65	10,32	10,615	10,45
01/09/2023	14.583	1,06%	10,65	10,32	10,615	10,45
31/08/2023	19.509	-1,99%	10,50	10,23	10,5413	10,34
30/08/2023	15.015	-3,84%	10,99	10,3509	11,0032	10,51
29/08/2023	31.367	2,25%	10,76	10,67	11,005	10,93
28/08/2023	15.429	-0,56%	10,71	10,6501	11,06	10,67
25/08/2023	14.670	-2,11%	10,86	10,49	10,805	10,67
24/08/2023	15.622	0,74%	10,25	10,745	11,0599	10,90
23/08/2023	22.678	6,79%	10,25	10,1837	10,86	10,85
22/08/2023	23.335	-0,59%	10,32	9,96	10,3699	10,16
21/08/2023	20.349	-1,54%	10,39	10,16	10,40	10,22
18/08/2023	29.120	-0,38%	10,33	10,20	10,50	10,38
17/08/2023	36.592	-0,76%	10,38	10,171	10,495	10,42
16/08/2023	37.504	2,75%	10,46	10,24	10,65	10,48
15/08/2023	34.353	-9,29%	10,76	10,0826	10,84	10,16
14/08/2023	24.578	2,00%	10,98	10,9225	11,22	11,20
11/08/2023	23.229	-0,36%	11,12	10,90	11,12	10,98
10/08/2023	22.887	-1,44%	11,27	10,9001	11,15	10,99
09/08/2023	23.719	-5,43%	11,39	11,10	11,73	11,15
08/08/2023	15.528	2,08%	11,44	11,42	11,84	11,79
07/08/2023	17.069	-1,54%	11,48	11,21	11,68	11,55
04/08/2023	35.404	4,92%	11,40	11,18	11,82	11,73
03/08/2023	21.530	-0,53%	11,16	10,855	11,26	11,18
02/08/2023	22.021	0,81%	11,16	10,921	11,30	11,24
01/08/2023	28.299	-5,35%	11,74	10,98	11,9516	11,15
31/07/2023	11.294	-0,67%	12,06	11,71	12,06	11,82
28/07/2023	20.716	1,19%	11,61	11,575	11,99	11,90
27/07/2023	48.983	1,38%	11,39	10,92	11,8454	11,72
26/07/2023	29.749	-4,62%	12,17	11,55	12,78	11,56
25/07/2023	25.895	0,92%	12,03	11,83	12,12	12,12
24/07/2023	19.847	-1,48%	12,21	11,84	12,233	12,01
21/07/2023	17.357	-0,81%	12,38	11,99	12,63	12,19
20/07/2023	18.365	-0,08%	12,29	12,00	12,37	12,29
19/07/2023	13.709	-3,15%	12,81	12,015	13,0019	12,30
18/07/2023	27.496	2,42%	12,51	12,47	13,0899	12,70
17/07/2023	15.711	0,32%	12,21	12,05	12,40	12,40
14/07/2023	17.238	-1,91%	12,58	12,17	12,69	12,30
13/07/2023	22.264	-0,63%	12,50	12,35	12,78	12,54
12/07/2023	19.225	4,25%	12,46	12,325	12,81	12,76
11/07/2023	28.407	-2,78%	12,59	11,905	12,71	12,24
10/07/2023	33.458	5,34%	12,13	11,84	12,84	12,62
07/07/2023	56.930	3,72%	11,78	11,715	12,10	11,98
06/07/2023	38.894	-1,87%	12,08	11,41	12,08	11,55
05/07/2023	41.234	-0,68%	11,85	11,67	11,91	11,77
04/07/2023	15.919	-0,60%	11,65	11,6531	11,95	11,55
03/07/2023	15.919	-0,60%	11,65	11,6531	11,95	11,55
30/06/2023	34.875	-3,09%	11,81	11,47	11,9108	11,62
29/06/2023	41.008	2,22%	11,77	11,645	11,99	11,99
28/06/2023	35.864	0,60%	11,655	11,365	12,00	11,73
27/06/2023	49.074	-3,36%	11,90	11,42	12,02	11,655
26/06/2023	82.731	-4,51%	12,73	11,90	12,635	12,08
23/06/2023	108.997	-5,47%	13,26	12,44	13,56	12,44
22/06/2023	42.961	-2,52%	13,455	13,16	13,54	13,16
21/06/2023	40.259	0,00%	13,21	12,82	13,68	13,50
20/06/2023	50.182	-0,37%	13,31	13,15	13,95	13,50
19/06/2023	34.802	5,78%	12,99	12,86	13,73	13,55
16/06/2023	34.802	5,78%	12,99	12,86	13,73	13,55
15/06/2023	27.046	0,08%	13,19	12,69	12,99	12,73
14/06/2023	29.863	-2,98%	13,19	12,71	13,27	12,72
13/06/2023	41.403	-1,50%	13,335	12,705	13,50	13,11
12/06/2023	31.817	-5,40%	13,81	13,13	13,77	13,31
09/06/2023	27.016	0,79%	14,08	13,99	14,29	13,98
08/06/2023	25.903	5,37%	13,48	13,505	14,34	13,93
07/06/2023	34.611	-2,15%	13,72	13,09	13,84	13,22
06/06/2023	23.009	3,29%	13,29	13,08	13,60	13,51
05/06/2023	27.413	1,47%	12,81	12,54	13,24	13,08
02/06/2023	27.764	2,87%	12,615	12,3823	12,98	12,89
01/06/2023	19.424	3,30%	12,20	12,12	12,93	12,53
31/05/2023	22.993	-4,92%	12,85	12,36	12,85	12,36
30/05/2023	22.993	-4,92%	12,85	12,36	12,85	12,36
29/05/2023	25.252	1,80%	13,23	12,65	13,2821	13,00
26/05/2023	25.252	1,80%	13,23	12,65	13,2821	13,00
25/05/2023	20.327	-0,70%	12,78	12,42	12,81	12,71
24/05/2023	25.353	-2,22%	12,97	12,645	13,165	12,80
23/05/2023	24.309	-0,76%	13,05	13,09	13,4999	13,09
22/05/2023	25.337	3,61%	13,17	12,5901	13,36	13,19