loading

Caledonia Mining Corporation Plc (CMCL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-03 $12.46 $11.91 $0.55 74,078.0 +1.40%
2025-04-02 $12.12 $11.41 $0.7074 81,850.0 +3.77%
2025-04-01 $12.50 $11.64 $0.86 162,365.0 -6.57%
2025-03-31 $12.50 $11.56 $0.9407 173,914.0 +7.58%
2025-03-28 $11.99 $11.52 $0.47 39,168.0 -1.94%
2025-03-27 $12.00 $11.54 $0.455 80,981.0 +3.77%
2025-03-26 $11.43 $11.19 $0.24 39,458.0 +1.42%
2025-03-25 $11.67 $11.20 $0.47 58,502.0 -0.71%
2025-03-24 $11.49 $11.21 $0.285 41,045.0 +0.71%
2025-03-21 $11.60 $11.14 $0.455 137,229.0 -3.02%
2025-03-20 $11.91 $11.59 $0.3249 47,447.0 -2.36%
2025-03-19 $11.91 $11.39 $0.52 53,087.0 +4.03%
2025-03-18 $11.55 $10.99 $0.56 75,791.0 +3.91%
2025-03-17 $11.00 $10.79 $0.21 61,340.0 +1.01%
2025-03-14 $11.00 $10.81 $0.19 29,838.0 -0.09%
2025-03-13 $11.00 $10.75 $0.25 40,700.0 +1.68%
2025-03-12 $11.00 $10.61 $0.39 54,657.0 -2.81%
2025-03-11 $11.14 $10.60 $0.54 61,830.0 +5.25%
2025-03-10 $10.75 $10.40 $0.3494 53,502.0 -1.69%
2025-03-07 $10.75 $10.45 $0.305 58,095.0 -0.93%
2025-03-06 $10.75 $10.45 $0.30 39,481.0 +1.70%
2025-03-05 $10.75 $10.51 $0.245 42,138.0 -0.19%
2025-03-04 $10.67 $10.57 $0.10 19,049.0 +3.32%

Caledonia Mining Corporation Plc (CMCL) 株の年ごとの株価履歴

この詳細な分析では、Caledonia Mining Corporation Plc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCMCL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Caledonia Mining Corporation Plc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のCaledonia Mining Corporation Plc (CMCL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $12.50 $11.41 $1.09 318,293.0 -1.68%
2025-03 $12.50 $10.07 $2.43 1,247,022.0 +24.03%
2025-02 $10.75 $9.43 $1.32 933,748.0 +7.24%
2025-01 $9.93 $8.80 $1.12 923,889.0 -0.21%

2024年のCaledonia Mining Corporation Plc (CMCL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $11.21 $9.12 $2.09 1,425,241.0 -11.48%
2024-11 $15.81 $9.96 $5.85 1,998,894.0 -29.31%
2024-10 $16.95 $14.77 $2.18 1,952,542.0 -0.33%
2024-09 $15.20 $12.25 $2.95 1,628,090.0 +15.25%
2024-08 $13.50 $10.06 $3.44 1,620,107.0 +10.94%
2024-07 $11.97 $9.45 $2.53 2,405,222.0 +20.37%
2024-06 $10.88 $9.14 $1.74 1,485,268.0 -6.99%
2024-05 $11.25 $9.61 $1.64 1,141,522.0 +6.52%
2024-04 $11.35 $9.67 $1.68 1,042,796.0 -11.38%
2024-03 $11.50 $8.91 $2.59 784,075.0 +11.93%
2024-02 $11.36 $9.57 $1.79 754,397.0 -7.66%
2024-01 $12.68 $10.64 $2.04 941,240.0 -12.21%

2023年のCaledonia Mining Corporation Plc (CMCL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $13.55 $11.45 $2.10 1,118,164.0 +2.95%
2023-11 $12.28 $10.50 $1.78 711,723.0 +7.05%
2023-10 $11.78 $9.50 $2.28 838,613.0 +12.27%
2023-09 $11.40 $9.48 $1.92 1,306,743.0 -4.64%
2023-08 $11.95 $9.96 $1.99 1,236,037.0 -12.22%
2023-07 $13.09 $10.92 $2.17 1,248,544.0 +1.38%
2023-06 $14.34 $11.35 $2.99 3,607,018.0 -4.20%
2023-05 $15.14 $12.13 $3.01 1,156,431.0 -14.82%
2023-04 $17.58 $13.55 $4.03 1,616,956.0 -6.32%
2023-03 $17.40 $12.61 $4.79 2,261,084.0 +8.26%
2023-02 $14.24 $12.21 $2.03 742,005.0 +2.03%
2023-01 $15.80 $12.49 $3.31 1,247,756.0 +10.97%
$159.76
price down icon 3.01%
gold AGI
$26.96
price up icon 1.66%
gold KGC
$12.65
price down icon 1.52%
gold AU
$37.10
price down icon 1.33%
gold GFI
$22.66
price down icon 0.33%
gold FNV
$158.89
price up icon 1.22%
大文字化:     |  ボリューム (24 時間):