Caledonia Mining Corporation Plc Common Sharesのデータ

Caledonia Mining Corporation Plc Common Sharesの基本情報

名前 Caledonia Mining Corporation Plc Common Shares
ティッカー CMCL
国 Canada
上場年 nan
セクター Basic Industries

Caledonia Mining Corporation Plc Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.1 15.42 16.0 15.8 72500.0 15.8
2021-02-12 16.04 15.54 15.79 16.04 43500.0 16.04
2021-02-11 16.18 15.02 15.73 16.05 128200.0 16.05
2021-02-10 16.3 15.25 16.1 15.97 157300.0 15.97
2021-02-09 16.37 15.62 15.9 16.08 101700.0 16.08
2021-02-08 16.01 15.26 15.26 16.01 63800.0 16.01
2021-02-05 15.74 14.88 15.74 15.05 41400.0 15.05
2021-02-04 15.5 14.55 14.88 15.48 63000.0 15.48
2021-02-03 15.48 14.4 14.4 15.37 86700.0 15.37
2021-02-02 15.15 14.25 15.15 14.44 84600.0 14.44
2021-02-01 15.59 15.05 15.23 15.29 99200.0 15.29
2021-01-29 15.45 14.03 15.37 15.03 151600.0 15.03
2021-01-28 15.35 14.5 14.5 15.08 93000.0 15.08
2021-01-27 15.03 14.03 14.75 14.31 88500.0 14.31
2021-01-26 15.23 14.67 15.01 14.94 60600.0 14.94
2021-01-25 15.69 14.95 15.5 15.0 44000.0 15.0
2021-01-22 15.76 15.12 15.15 15.74 43800.0 15.74
2021-01-21 15.8 15.11 15.72 15.43 43400.0 15.43
2021-01-20 15.68 15.06 15.16 15.6 84900.0 15.6
2021-01-19 15.31 14.75 15.1 14.91 158300.0 14.91
2021-01-15 16.0 14.65 15.99 14.85 147600.0 14.85
2021-01-14 16.56 15.8 16.34 16.3 96200.0 16.3
2021-01-13 16.86 16.0 16.65 16.28 83100.0 16.17
2021-01-12 16.72 15.8 16.23 16.64 144000.0 16.53
2021-01-11 16.92 16.12 16.68 16.24 132200.0 16.13
2021-01-08 18.25 16.5 18.25 16.84 149600.0 16.73
2021-01-07 18.58 17.71 17.98 18.46 54600.0 18.34
2021-01-06 18.25 17.62 17.99 18.05 66500.0 17.93
2021-01-05 18.44 17.35 18.44 17.62 81200.0 17.5
2021-01-04 18.55 16.59 16.65 18.34 114300.0 18.22
2020-12-31 16.38 15.69 16.12 15.88 52000.0 15.77
2020-12-30 16.23 15.79 15.83 16.15 34500.0 16.04
2020-12-29 16.75 15.42 16.04 16.02 92600.0 15.91
2020-12-28 17.0 15.85 16.49 15.97 81400.0 15.86
2020-12-24 16.4 15.61 15.7 16.13 34800.0 16.02
2020-12-23 16.21 15.16 15.41 15.85 38600.0 15.74
2020-12-22 16.3 14.83 16.13 15.44 80500.0 15.34
2020-12-21 16.39 15.86 16.21 16.2 31600.0 16.09
2020-12-18 16.98 15.98 16.74 16.19 140900.0 16.08
2020-12-17 17.98 16.23 16.24 16.55 102000.0 16.44
2020-12-16 15.98 15.28 15.47 15.71 44200.0 15.6
2020-12-15 15.64 14.53 14.58 15.44 71000.0 15.34
2020-12-14 15.26 14.21 15.18 14.35 113400.0 14.25
2020-12-11 15.71 14.63 15.35 15.34 84400.0 15.24
2020-12-10 15.86 15.25 15.37 15.6 76400.0 15.49
2020-12-09 16.5 15.33 16.5 15.38 94800.0 15.28
2020-12-08 16.63 16.17 16.47 16.63 38800.0 16.52
2020-12-07 16.8 15.89 15.89 16.35 41800.0 16.24
2020-12-04 16.3 15.68 16.18 15.91 49800.0 15.8
2020-12-03 16.56 15.79 16.56 16.05 43500.0 15.94
2020-12-02 16.35 15.36 15.62 16.31 48100.0 16.2
2020-12-01 15.54 14.47 14.75 15.51 73500.0 15.41
2020-11-30 14.94 14.3 14.53 14.43 70400.0 14.33
2020-11-27 15.19 14.58 14.72 14.85 37200.0 14.75
2020-11-25 15.2 14.7 14.7 14.96 48100.0 14.86
2020-11-24 15.25 14.55 14.86 14.79 57900.0 14.69
2020-11-23 15.58 14.65 15.3 14.86 115700.0 14.76
2020-11-20 16.1 15.46 15.68 15.63 67300.0 15.52
2020-11-19 15.89 15.28 15.65 15.86 66000.0 15.75
2020-11-18 16.09 15.47 15.8 15.65 46500.0 15.54
2020-11-17 16.16 15.5 15.52 15.73 124400.0 15.62
2020-11-16 16.16 15.28 16.13 15.61 181600.0 15.5
2020-11-13 16.76 15.7 16.44 15.91 66400.0 15.8
2020-11-12 17.47 16.17 17.47 16.23 72300.0 16.12
2020-11-11 17.63 16.82 17.63 17.01 55400.0 16.9
2020-11-10 17.9 17.0 17.09 17.8 61000.0 17.68
2020-11-09 17.85 16.48 16.95 16.92 74400.0 16.81
2020-11-06 17.81 16.95 17.81 17.02 37600.0 16.91
2020-11-05 17.59 17.12 17.23 17.48 50600.0 17.36
2020-11-04 17.75 16.76 17.75 16.89 30300.0 16.78
2020-11-03 17.45 16.81 17.22 17.43 103300.0 17.31
2020-11-02 17.11 16.28 16.29 17.01 34000.0 16.9
2020-10-30 17.04 16.31 16.75 16.33 53800.0 16.22
2020-10-29 16.93 15.93 15.93 16.89 27100.0 16.78
2020-10-28 16.75 15.86 16.5 16.08 50700.0 15.97
2020-10-27 17.44 16.9 17.25 16.9 18700.0 16.79
2020-10-26 17.72 16.96 17.23 17.0 56500.0 16.89
2020-10-23 18.53 17.12 17.81 17.18 44300.0 17.06
2020-10-22 18.31 17.61 18.31 17.65 63100.0 17.53
2020-10-21 19.25 18.15 18.46 18.45 73700.0 18.33
2020-10-20 18.28 17.05 17.41 18.24 40400.0 18.12
2020-10-19 18.3 17.37 17.95 17.37 37800.0 17.25
2020-10-16 18.94 17.65 18.94 17.88 37100.0 17.76
2020-10-15 19.32 18.1 19.32 18.58 55400.0 18.45
2020-10-14 20.0 18.4 18.56 19.57 66700.0 19.34
2020-10-13 19.07 18.39 18.9 18.39 37700.0 18.17
2020-10-12 19.24 18.31 18.5 19.1 40400.0 18.87
2020-10-09 19.25 17.82 18.0 18.63 93700.0 18.41
2020-10-08 17.91 17.2 17.78 17.62 30100.0 17.41
2020-10-07 17.78 16.98 17.21 17.78 53700.0 17.57
2020-10-06 18.4 17.01 18.4 17.24 63700.0 17.04
2020-10-05 18.29 16.21 16.21 17.98 116300.0 17.77
2020-10-02 16.62 15.75 16.33 16.22 42000.0 16.03
2020-10-01 17.49 16.4 16.95 16.41 91500.0 16.22
2020-09-30 17.75 16.45 17.42 16.99 76000.0 16.79
2020-09-29 17.96 17.15 17.74 17.81 30400.0 17.6
2020-09-28 17.94 17.07 17.07 17.61 64800.0 17.4
2020-09-25 17.2 16.51 17.06 17.05 46200.0 16.85
2020-09-24 17.23 15.71 16.0 17.05 86400.0 16.85
2020-09-23 17.19 16.0 17.14 16.03 76200.0 15.84
2020-09-22 18.4 16.4 17.82 17.16 91600.0 16.96
2020-09-21 18.72 17.44 18.62 17.9 102200.0 17.69
2020-09-18 19.41 18.33 18.83 19.4 120800.0 19.17
2020-09-17 19.32 18.35 18.61 18.75 34400.0 18.53
2020-09-16 20.23 18.66 19.35 19.04 87600.0 18.81
2020-09-15 21.0 19.28 20.85 19.54 71800.0 19.31
2020-09-14 20.9 18.39 18.39 20.26 116800.0 20.02
2020-09-11 19.1 18.0 18.67 18.29 41600.0 18.07
2020-09-10 19.24 18.3 19.06 18.44 72600.0 18.22
2020-09-09 19.36 18.24 18.58 19.11 129300.0 18.88
2020-09-08 19.26 17.5 18.1 18.68 87800.0 18.46
2020-09-04 19.27 18.06 18.4 18.22 63700.0 18.0
2020-09-03 19.06 17.24 17.51 18.3 134700.0 18.08
2020-09-02 17.88 17.36 17.79 17.6 104800.0 17.39
2020-09-01 19.0 17.62 18.46 17.77 106600.0 17.56
2020-08-31 18.88 18.18 18.76 18.18 129400.0 17.96
2020-08-28 19.35 18.17 19.0 18.3 135800.0 18.08
2020-08-27 19.34 17.82 18.83 17.84 75100.0 17.63
2020-08-26 18.83 17.71 17.75 18.31 125900.0 18.09
2020-08-25 18.97 17.68 18.77 17.99 97900.0 17.78
2020-08-24 18.95 18.23 18.92 18.51 96700.0 18.29
2020-08-21 19.73 18.7 19.53 18.96 112300.0 18.74
2020-08-20 19.82 19.12 19.61 19.5 56400.0 19.27
2020-08-19 20.25 19.18 19.8 19.57 94800.0 19.34
2020-08-18 22.44 19.72 21.84 20.17 175000.0 19.93
2020-08-17 22.73 19.95 19.95 20.65 376700.0 20.41
2020-08-14 19.14 17.72 18.79 18.8 228400.0 18.58
2020-08-13 21.96 19.15 20.25 20.43 134100.0 20.19
2020-08-12 23.0 21.05 22.75 21.46 147300.0 21.21
2020-08-11 24.5 22.11 23.99 22.74 215200.0 22.47
2020-08-10 25.88 23.55 24.75 23.62 233000.0 23.34
2020-08-07 24.2 22.81 23.57 23.5 115500.0 23.22
2020-08-06 25.3 23.01 25.3 23.47 130100.0 23.19
2020-08-05 25.24 24.01 24.94 24.5 177000.0 24.21
2020-08-04 24.02 22.24 22.24 24.02 151700.0 23.74
2020-08-03 24.35 22.44 23.35 22.54 178900.0 22.27
2020-07-31 24.2 21.37 23.9 22.93 276100.0 22.66
2020-07-30 24.01 22.12 24.01 23.22 141000.0 22.95
2020-07-29 25.83 23.3 25.33 24.67 264600.0 24.38
2020-07-28 26.88 25.25 26.69 25.56 211200.0 25.26
2020-07-27 29.39 25.88 29.39 26.95 324600.0 26.63
2020-07-24 28.23 24.29 25.04 27.63 361800.0 27.3
2020-07-23 25.89 23.05 25.1 24.54 264800.0 24.25
2020-07-22 24.88 23.22 23.95 24.44 220200.0 24.15
2020-07-21 22.5 21.17 21.52 21.73 172500.0 21.47
2020-07-20 20.98 19.15 19.75 20.49 149800.0 20.25
2020-07-17 19.66 18.84 18.99 19.19 83700.0 18.96
2020-07-16 19.19 18.1 18.24 19.18 119800.0 18.95
2020-07-15 18.8 16.79 17.25 18.58 164800.0 18.28
2020-07-14 17.24 16.5 16.69 17.22 83000.0 16.94
2020-07-13 17.66 16.6 17.41 16.99 107900.0 16.71
2020-07-10 18.14 17.01 17.81 17.43 94300.0 17.14
2020-07-09 18.4 17.34 18.17 17.89 129700.0 17.6
2020-07-08 18.08 17.7 18.02 17.9 106000.0 17.61
2020-07-07 18.29 17.43 17.99 17.61 77800.0 17.32
2020-07-06 18.4 16.61 17.93 17.95 165200.0 17.66
2020-07-02 18.12 17.18 17.5 17.92 132700.0 17.63
2020-07-01 17.5 16.25 17.5 17.5 140900.0 17.21
2020-06-30 17.36 14.5 14.59 17.32 201600.0 17.04
2020-06-29 15.89 14.5 14.9 14.94 163500.0 14.7
2020-06-26 15.3 14.2 14.9 14.86 1242100.0 14.62
2020-06-25 15.94 14.82 15.59 14.99 187100.0 14.74
2020-06-24 16.0 14.75 16.0 15.57 126900.0 15.32
2020-06-23 16.2 14.8 15.81 15.52 476100.0 15.27
2020-06-22 17.22 12.08 16.91 12.36 530800.0 12.16
2020-06-19 17.2 16.64 17.04 17.05 94200.0 16.77
2020-06-18 17.7 16.45 16.93 16.71 69600.0 16.44
2020-06-17 18.0 16.78 17.3 17.02 95900.0 16.74
2020-06-16 20.0 17.2 20.0 17.48 133000.0 17.19
2020-06-15 18.3 16.01 16.3 18.23 154500.0 17.93
2020-06-12 17.5 16.3 16.77 16.49 81700.0 16.22
2020-06-11 17.55 16.53 17.23 16.53 96900.0 16.26
2020-06-10 17.69 16.86 17.46 17.69 84100.0 17.4
2020-06-09 17.91 16.56 16.56 17.35 102100.0 17.07
2020-06-08 17.78 16.47 17.78 16.75 80600.0 16.48
2020-06-05 16.5 15.03 16.25 16.48 154800.0 16.21
2020-06-04 16.77 16.0 16.71 16.44 46500.0 16.17
2020-06-03 16.99 16.03 16.95 16.6 77800.0 16.33
2020-06-02 17.4 16.48 17.2 16.98 126200.0 16.7
2020-06-01 16.64 15.67 16.0 16.29 107000.0 16.02
2020-05-29 16.0 15.26 15.36 15.59 56100.0 15.34
2020-05-28 15.82 15.31 15.82 15.39 52500.0 15.14
2020-05-27 15.6 15.07 15.5 15.57 43900.0 15.32
2020-05-26 15.95 15.07 15.95 15.46 75100.0 15.21
2020-05-22 15.99 15.24 15.85 15.63 52800.0 15.37
2020-05-21 16.0 14.89 16.0 15.67 115200.0 15.41
2020-05-20 16.14 14.89 15.48 16.08 175600.0 15.82
2020-05-19 15.14 13.9 14.5 14.8 119200.0 14.56
2020-05-18 14.49 13.35 13.53 14.41 119000.0 14.17
2020-05-15 13.44 13.04 13.31 13.2 59500.0 12.98
2020-05-14 13.07 12.56 12.62 12.94 31800.0 12.73
2020-05-13 13.6 12.57 13.6 12.64 29800.0 12.36
2020-05-12 13.9 12.83 13.9 13.22 64600.0 12.93
2020-05-11 13.82 12.91 13.82 13.75 62100.0 13.44
2020-05-08 13.85 13.42 13.49 13.82 75600.0 13.51
2020-05-07 13.49 12.57 13.13 13.49 36800.0 13.19
2020-05-06 13.49 12.57 13.0 12.68 41500.0 12.4
2020-05-05 13.49 12.96 13.33 13.44 29200.0 13.14
2020-05-04 13.48 12.75 12.95 13.23 57500.0 12.94
2020-05-01 12.95 12.3 12.55 12.94 15200.0 12.65
2020-04-30 12.94 12.3 12.61 12.88 25400.0 12.59
2020-04-29 12.84 12.06 12.16 12.76 30300.0 12.48
2020-04-28 12.65 12.04 12.04 12.1 36900.0 11.83
2020-04-27 12.65 11.91 12.48 12.3 34300.0 12.03
2020-04-24 12.69 11.61 12.28 12.5 42400.0 12.22
2020-04-23 12.68 12.1 12.45 12.19 42900.0 11.92
2020-04-22 12.45 11.8 11.95 12.43 40000.0 12.15
2020-04-21 11.99 11.44 11.99 11.7 26800.0 11.44
2020-04-20 12.2 11.76 12.2 12.05 27900.0 11.78
2020-04-17 12.25 11.74 11.8 11.92 17700.0 11.66
2020-04-16 12.0 11.34 11.99 11.85 21100.0 11.59
2020-04-15 12.0 11.27 11.32 12.0 32300.0 11.73
2020-04-14 12.24 11.05 12.21 11.93 66700.0 11.67
2020-04-13 11.85 9.08 9.08 11.85 95000.0 11.59
2020-04-09 10.51 9.36 9.36 9.69 38000.0 9.47
2020-04-08 9.16 8.88 9.14 9.1 11600.0 8.9
2020-04-07 9.36 8.65 8.65 9.08 10000.0 8.88
2020-04-06 8.98 8.4 8.41 8.89 23500.0 8.69
2020-04-03 9.36 8.0 9.36 8.34 26300.0 8.15
2020-04-02 9.5 8.6 8.65 9.03 14600.0 8.83
2020-04-01 9.58 8.5 9.58 8.88 33300.0 8.68
2020-03-31 9.8 8.87 9.09 9.28 22800.0 9.07
2020-03-30 9.67 8.7 9.63 9.09 35500.0 8.89
2020-03-27 9.69 9.06 9.2 9.63 47000.0 9.42
2020-03-26 9.85 9.01 9.01 9.28 20300.0 9.07
2020-03-25 9.49 8.1 8.79 9.26 31700.0 9.05
2020-03-24 9.36 7.6 7.61 8.77 54300.0 8.58
2020-03-23 7.55 6.57 6.8 7.42 49300.0 7.26
2020-03-20 7.39 6.67 7.17 6.67 34600.0 6.52
2020-03-19 7.59 6.51 7.59 7.1 37700.0 6.94
2020-03-18 8.5 7.0 8.49 7.1 40900.0 6.94
2020-03-17 8.49 7.74 7.95 8.49 35600.0 8.3
2020-03-16 8.5 7.51 7.92 7.95 49400.0 7.77
2020-03-13 9.15 8.4 8.65 8.6 45000.0 8.41
2020-03-12 9.0 8.4 9.0 8.75 43300.0 8.56
2020-03-11 10.73 9.69 10.73 9.7 35800.0 9.48
2020-03-10 10.65 10.12 10.65 10.44 19400.0 10.21
2020-03-09 11.14 9.68 11.14 10.44 39200.0 10.21
2020-03-06 11.26 10.92 11.2 11.07 23000.0 10.82
2020-03-05 11.34 10.95 10.95 11.2 33800.0 10.95
2020-03-04 10.99 10.71 10.94 10.94 11600.0 10.7
2020-03-03 10.95 10.12 10.13 10.61 43700.0 10.37
2020-03-02 10.51 10.0 10.42 10.51 29700.0 10.28
2020-02-28 11.25 10.0 11.25 10.42 75800.0 10.19
2020-02-27 11.49 10.5 11.49 11.27 37500.0 11.02
2020-02-26 11.5 10.65 11.5 10.9 31600.0 10.66
2020-02-25 12.2 10.65 12.2 11.07 58800.0 10.82
2020-02-24 13.55 11.81 13.55 12.2 96900.0 11.93
2020-02-21 12.0 10.86 10.98 11.8 88700.0 11.54
2020-02-20 10.88 10.34 10.5 10.88 43800.0 10.64
2020-02-19 10.5 10.3 10.5 10.34 15700.0 10.11
2020-02-18 10.81 10.42 10.7 10.49 25800.0 10.26