Caledonia Mining Corporation PLC (CMCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	28.717	1,10%	12,75	12,70	13,31	12,83
18/05/2023	37.234	-4,73%	12,97	12,525	13,2125	12,69
17/05/2023	13.546	1,45%	13,10	12,9656	13,5316	13,32
16/05/2023	13.858	-3,69%	13,56	12,97	13,42	13,06
15/05/2023	33.797	-0,66%	13,25	13,1654	13,8799	13,56
12/05/2023	24.383	5,24%	13,33	12,91	13,869	13,65
11/05/2023	25.274	-4,00%	13,20	12,9183	13,35	12,97
10/05/2023	20.499	0,00%	13,60	13,13	13,795	13,51
09/05/2023	42.283	-4,93%	14,49	13,38	14,49	13,51
08/05/2023	14.018	0,70%	14,17	14,04	14,35	14,30
05/05/2023	22.425	-1,80%	14,42	14,02	14,42	14,20
04/05/2023	18.176	-0,21%	14,46	14,36	15,035	14,46
03/05/2023	22.730	-2,95%	14,96	14,32	14,96	14,49
02/05/2023	20.041	4,70%	14,23	14,1501	15,14	14,93
01/05/2023	14.512	0,14%	14,30	14,17	14,56	14,26
28/04/2023	15.948	2,15%	14,07	14,00	14,24	14,24
27/04/2023	20.533	1,01%	13,62	13,67	14,04	13,94
26/04/2023	46.927	0,88%	13,88	13,56	14,50	13,80
25/04/2023	41.557	-5,33%	14,31	13,55	14,3934	13,69
24/04/2023	55.931	-10,62%	15,90	14,28	15,90	14,39
21/04/2023	10.443	-0,19%	16,02	15,77	16,205	16,10
20/04/2023	15.742	1,26%	15,85	15,8464	16,37	16,13
19/04/2023	20.260	-2,03%	16,00	15,57	16,155	15,93
18/04/2023	23.803	0,12%	16,22	16,1001	16,46	16,33
17/04/2023	27.655	-2,86%	16,33	16,079	16,60	16,31
14/04/2023	35.921	-2,44%	17,17	16,52	17,015	16,79
13/04/2023	27.890	1,65%	17,37	16,93	17,48	17,21
12/04/2023	18.666	-0,81%	17,25	16,85	17,47	17,07
11/04/2023	26.375	0,06%	17,10	16,73	17,58	17,21
10/04/2023	42.231	1,72%	16,72	16,30	17,45	17,20
06/04/2023	76.384	-1,91%	17,20	16,64	17,34	16,91
05/04/2023	76.762	3,60%	16,65	16,205	17,30	17,29
04/04/2023	66.240	7,06%	15,45	15,3458	16,70	16,69
03/04/2023	26.096	2,63%	15,135	15,01	15,60	15,60
31/03/2023	33.885	-2,56%	15,60	14,88	15,60	15,20
30/03/2023	33.624	-0,45%	15,43	15,1255	15,70	15,47
29/03/2023	20.399	0,00%	15,66	15,02	16,00	15,54
28/03/2023	56.232	3,88%	14,75	14,6744	15,62	15,54
27/03/2023	46.394	-3,98%	15,10	14,42	15,10	14,96
24/03/2023	40.165	-4,32%	15,13	14,5408	15,8828	15,5001
23/03/2023	44.114	1,19%	16,41	16,19	16,83	16,19
22/03/2023	36.217	3,48%	15,44	15,42	16,15	16,04
21/03/2023	54.764	-7,59%	16,14	14,9401	16,19	15,35
20/03/2023	101.886	-0,30%	17,02	16,06	17,10	16,61
17/03/2023	142.747	17,82%	14,09	13,985	16,70	16,66
16/03/2023	22.031	2,99%	13,72	13,50	14,14	14,14
15/03/2023	26.010	-2,09%	13,91	13,51	13,9912	13,61
14/03/2023	19.920	0,94%	13,60	13,21	13,90	13,90
13/03/2023	46.699	5,10%	13,30	12,91	14,25	13,705
10/03/2023	17.224	0,54%	13,25	12,91	13,37	13,04
09/03/2023	6.952	0,63%	12,98	12,735	12,98	12,89
08/03/2023	10.356	0,79%	12,71	12,61	13,16	12,81
07/03/2023	33.204	-4,79%	13,13	12,72	13,35	12,71
06/03/2023	9.926	-1,03%	13,73	13,315	13,7391	13,50
03/03/2023	17.787	-3,74%	14,17	13,64	14,17	13,64
02/03/2023	8.246	-1,12%	13,97	13,81	14,18	14,17
01/03/2023	20.995	2,07%	14,28	13,8801	14,395	14,33
28/02/2023	29.884	8,00%	12,89	12,90	14,20	14,04
27/02/2023	16.930	1,09%	12,82	12,5701	13,14	13,00
24/02/2023	8.521	-0,85%	12,84	12,59	12,91	12,86
23/02/2023	20.417	0,23%	13,09	12,53	13,00	12,97
22/02/2023	13.314	1,32%	12,98	12,765	13,10	13,07
21/02/2023	6.960	1,58%	12,90	12,70	13,055	12,90
20/02/2023	15.417	-2,31%	12,60	12,50	12,99	12,70
17/02/2023	15.417	-2,31%	12,60	12,50	12,99	12,70
16/02/2023	9.790	1,41%	12,65	12,48	13,00	12,91
15/02/2023	15.397	-1,55%	12,70	12,40	12,78	12,73
14/02/2023	11.753	-0,04%	12,74	12,60	12,86	12,805
13/02/2023	21.077	-2,06%	12,80	12,21	12,825	12,81
10/02/2023	9.816	-0,68%	13,15	13,00	13,25	13,07
09/02/2023	12.452	-0,68%	13,25	13,00	13,375	13,16
08/02/2023	11.409	-1,71%	13,40	13,14	13,5235	13,25
07/02/2023	15.929	1,51%	13,25	13,18	13,48	13,48
06/02/2023	16.517	-0,45%	13,25	13,12	13,32	13,28
03/02/2023	17.566	-2,98%	13,40	13,06	13,5718	13,34
02/02/2023	15.245	-2,06%	14,00	13,48	14,19	13,80
01/02/2023	11.834	2,40%	13,77	13,71	14,17	14,09
31/01/2023	14.305	2,61%	13,21	13,2001	13,72	13,76
30/01/2023	11.397	1,59%	13,31	13,30	13,705	13,40
27/01/2023	61.662	-8,59%	14,17	12,92	14,15	13,19
26/01/2023	14.239	-1,31%	14,75	14,20	14,8487	14,35
25/01/2023	70.425	-7,82%	15,76	14,01	15,80	14,5091
24/01/2023	39.417	0,77%	15,08	14,752	15,74	15,74
23/01/2023	43.953	7,80%	14,71	14,60	15,77	15,62
20/01/2023	9.661	0,28%	14,26	14,2699	14,49	14,40
19/01/2023	14.722	1,49%	14,09	13,9301	14,36	14,30
18/01/2023	20.275	0,94%	14,32	13,92	14,58	14,03
17/01/2023	39.172	-9,52%	15,12	13,87	15,37	13,97
16/01/2023	27.230	5,75%	14,61	14,5029	15,43	15,44
13/01/2023	27.230	5,75%	14,61	14,5029	15,43	15,44
12/01/2023	13.927	3,19%	14,16	14,2025	14,70	14,58
11/01/2023	16.831	0,21%	14,35	14,26	14,5702	14,43
10/01/2023	17.889	1,77%	13,95	13,89	14,72	14,40
09/01/2023	22.611	4,35%	13,715	13,6782	14,6335	14,15
06/01/2023	17.491	6,08%	12,945	12,97	13,62	13,60
05/01/2023	11.123	-1,00%	12,73	12,52	13,13	12,82
04/01/2023	11.404	1,57%	12,88	12,93	13,11	12,95
03/01/2023	15.472	2,82%	12,66	12,61	12,94	12,75
02/01/2023	17.897	-2,05%	12,66	12,15	12,84	12,40
30/12/2022	17.897	-2,05%	12,66	12,15	12,84	12,40