Caledonia Mining Corporation PLC (CMCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	12.312	2,02%	12,53	12,54	12,93	12,66
28/12/2022	10.047	-4,98%	13,03	12,37	13,16	12,41
27/12/2022	22.000	7,44%	12,64	12,38	13,3899	13,28
23/12/2022	4.246	0,89%	12,26	12,05	12,6063	12,41
22/12/2022	13.743	-2,07%	12,54	11,86	12,745	12,2899
21/12/2022	29.759	5,75%	12,41	12,07	12,88	12,69
20/12/2022	12.644	7,51%	11,62	11,3112	11,99	11,89
19/12/2022	7.588	-4,98%	11,70	11,04	11,73	11,06
16/12/2022	25.415	5,24%	11,02	10,71	11,62	11,64
15/12/2022	10.800	-2,81%	11,40	10,91	11,555	11,06
14/12/2022	8.042	-1,90%	11,62	11,2713	11,73	11,38
13/12/2022	11.210	1,05%	11,61	11,36	11,75	11,60
12/12/2022	7.253	2,41%	11,20	11,13	11,49	11,48
09/12/2022	7.397	-3,94%	11,51	11,2064	11,61	11,21
08/12/2022	12.596	2,37%	11,60	11,2585	11,77	11,67
07/12/2022	4.930	1,60%	11,50	11,31	11,6255	11,40
06/12/2022	52.804	0,18%	11,48	11,11	11,8304	11,22
05/12/2022	69.208	-4,44%	11,95	11,23	11,9999	11,20
02/12/2022	47.884	1,92%	11,48	11,355	11,84	11,68
01/12/2022	138.156	5,81%	11,09	11,00	11,58	11,47
30/11/2022	48.604	1,40%	11,11	10,55	11,11	10,84
29/11/2022	33.296	1,59%	10,79	10,69	11,0737	10,84
28/11/2022	44.139	-4,40%	11,41	10,52	11,235	10,65
25/11/2022	15.028	-4,30%	11,41	11,12	11,3691	11,14
24/11/2022	27.844	0,87%	11,37	11,28	11,57	11,55
23/11/2022	27.844	0,87%	11,37	11,28	11,57	11,55
22/11/2022	44.265	3,93%	11,00	11,032	11,44	11,37
21/11/2022	47.228	-3,70%	11,08	10,96	11,1999	10,94
18/11/2022	22.124	-0,09%	11,13	11,12	11,46	11,36
17/11/2022	20.374	-1,73%	11,42	11,12	11,60	11,37
16/11/2022	31.696	-0,26%	11,78	11,40	11,88	11,47
15/11/2022	72.348	-0,79%	11,33	11,20	11,5362	11,4187
14/11/2022	10.837	-2,07%	11,60	11,23	11,70	11,36
11/11/2022	10.460	1,23%	11,44	11,21	11,5372	11,49
10/11/2022	15.129	1,54%	11,56	11,0698	11,60	11,23
09/11/2022	18.571	-4,55%	11,58	11,0206	11,595	11,12
08/11/2022	15.083	4,86%	11,40	11,29	11,80	11,65
07/11/2022	9.309	4,72%	10,95	10,68	11,1099	11,10
04/11/2022	5.420	4,53%	10,38	10,22	10,7362	10,61
03/11/2022	11.808	-4,70%	10,38	10,17	10,605	10,15
02/11/2022	16.761	-1,30%	10,95	10,5488	11,08	10,65
01/11/2022	5.221	-1,65%	10,85	10,6771	11,00	10,71
31/10/2022	4.759	-1,93%	10,85	10,6868	10,88	10,68
28/10/2022	5.479	0,65%	10,70	10,4801	10,96	10,88
27/10/2022	10.828	-1,45%	10,63	10,52	10,9291	10,91
26/10/2022	31.963	9,60%	10,045	9,9116	11,04	11,07
25/10/2022	3.446	-0,40%	10,00	9,99	10,10	9,96
24/10/2022	3.858	0,61%	9,98	9,8827	9,9999	9,97
21/10/2022	12.470	0,20%	9,98	9,88	10,00	9,9999
20/10/2022	4.018	0,21%	9,93	9,60	9,99	9,60
19/10/2022	4.927	-3,50%	9,79	9,53	9,9077	9,65
18/10/2022	7.773	-2,29%	9,90	9,78	10,00	9,9569
17/10/2022	7.032	3,19%	9,95	9,65	10,25	10,03
14/10/2022	4.187	-4,16%	9,80	9,70	9,958	9,67
13/10/2022	6.978	-4,05%	9,87	9,646	10,26	9,71
12/10/2022	11.751	0,20%	10,24	9,79	10,27	10,22
11/10/2022	13.657	2,12%	9,50	9,50	10,479	10,11
10/10/2022	14.896	-4,44%	10,37	9,795	10,3899	9,90
07/10/2022	2.435	0,58%	10,24	10,1685	10,3751	10,3699
06/10/2022	6.825	-1,07%	10,18	10,14	10,39	10,19
05/10/2022	11.577	2,39%	9,78	9,78	10,29	10,29
04/10/2022	14.128	1,52%	9,90	9,80	10,2299	10,0501
03/10/2022	9.993	0,82%	9,96	9,78	10,16	9,90
30/09/2022	4.984	2,11%	9,45	9,435	9,84	9,69
29/09/2022	3.881	4,06%	9,00	9,05	9,3464	9,48
28/09/2022	10.052	2,24%	8,99	8,8988	9,25	9,12
27/09/2022	10.429	0,91%	8,77	8,795	8,9369	8,86
26/09/2022	11.730	-3,20%	9,03	8,75	9,05	8,77
23/09/2022	9.414	-5,92%	9,32	9,06	9,4294	9,06
22/09/2022	8.180	1,80%	9,51	9,2501	9,6564	9,63
21/09/2022	9.398	1,61%	9,30	9,22	9,715	9,46
20/09/2022	11.538	-3,56%	9,49	9,075	9,5921	9,20
19/09/2022	4.721	-1,03%	9,60	9,56	9,75	9,59
16/09/2022	13.346	4,37%	9,11	9,08	9,87	9,55
15/09/2022	10.961	-4,09%	9,44	9,14	9,635	9,15
14/09/2022	7.181	0,95%	9,58	9,427	9,71	9,54
13/09/2022	22.277	-1,95%	9,50	9,37	9,9693	9,57
12/09/2022	53.012	2,09%	9,61	9,54	9,98	9,75
09/09/2022	5.796	1,47%	9,45	9,51	9,84	9,64
08/09/2022	7.327	-2,56%	9,66	9,3633	9,8371	9,50
07/09/2022	10.014	6,74%	9,55	9,28	9,83	9,82
06/09/2022	10.276	-2,13%	9,58	9,20	9,7224	9,20
05/09/2022	6.604	1,84%	9,35	9,31	9,608	9,4001
02/09/2022	6.604	1,84%	9,35	9,31	9,608	9,4001
01/09/2022	11.658	-0,65%	9,23	9,13	9,45	9,19
31/08/2022	49.620	-7,92%	9,97	9,23	10,0965	9,30
30/08/2022	5.929	-0,96%	10,12	10,00	10,12	10,0921
29/08/2022	10.510	-0,39%	10,10	10,05	10,45	10,20
26/08/2022	19.248	-3,03%	10,28	10,01	10,65	10,24
25/08/2022	5.452	1,84%	10,40	10,33	10,56	10,50
24/08/2022	6.281	-0,48%	10,40	10,24	10,42	10,35
23/08/2022	8.290	-0,34%	10,46	10,27	10,58	10,345
22/08/2022	7.779	2,17%	10,18	10,16	10,39	10,38
19/08/2022	19.682	-2,03%	10,18	10,11	10,3813	10,13
18/08/2022	15.711	0,00%	10,32	10,15	10,4089	10,21
17/08/2022	39.513	-2,88%	10,55	10,21	10,6215	10,20
16/08/2022	21.671	-0,83%	10,59	10,4454	10,6773	10,5021
15/08/2022	25.806	-1,21%	10,51	10,40	10,66	10,59
12/08/2022	9.765	-0,65%	10,77	10,76	10,90	10,73
11/08/2022	7.455	0,66%	11,20	10,72	11,00	10,70