Stockscreener 앱 받기
24.30
5.20%
1.2303
Caledonia Mining Corporation Plc 주식 (CMCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $24.67 | $23.94 | $0.7283 | 38,445.0 | +5.37% |
| 2026-08-18 | $24.30 | $22.83 | $1.47 | 277,801.0 | -1.62% |
| 2026-08-17 | $24.06 | $23.00 | $1.06 | 254,710.0 | +4.36% |
| 2026-08-14 | $23.26 | $22.40 | $0.86 | 137,467.0 | -1.19% |
| 2026-08-13 | $23.13 | $22.20 | $0.93 | 239,192.0 | -0.44% |
| 2026-08-12 | $23.73 | $22.81 | $0.92 | 194,164.0 | -0.31% |
| 2026-08-11 | $23.00 | $22.20 | $0.80 | 212,719.0 | +0.79% |
| 2026-08-10 | $22.90 | $21.98 | $0.9183 | 285,584.0 | +4.51% |
| 2026-08-07 | $21.80 | $21.25 | $0.545 | 190,558.0 | +7.04% |
| 2026-08-06 | $20.79 | $20.18 | $0.615 | 112,937.0 | -1.79% |
| 2026-08-05 | $20.73 | $19.96 | $0.77 | 308,467.0 | +6.93% |
| 2026-08-04 | $19.69 | $19.07 | $0.62 | 189,596.0 | +2.82% |
| 2026-08-03 | $18.87 | $18.25 | $0.62 | 131,200.0 | +2.34% |
| 2026-07-31 | $18.66 | $18.09 | $0.5699 | 158,220.0 | -2.54% |
| 2026-07-30 | $18.91 | $18.01 | $0.905 | 136,519.0 | +3.68% |
| 2026-07-29 | $18.59 | $17.99 | $0.60 | 156,361.0 | -2.52% |
| 2026-07-28 | $18.90 | $18.28 | $0.62 | 157,319.0 | -1.27% |
| 2026-07-27 | $19.19 | $18.33 | $0.86 | 143,355.0 | +1.34% |
| 2026-07-24 | $19.07 | $18.40 | $0.6731 | 137,546.0 | +0.70% |
| 2026-07-23 | $18.64 | $17.94 | $0.695 | 165,898.0 | -0.48% |
| 2026-07-22 | $18.94 | $18.45 | $0.49 | 259,945.0 | +1.97% |
| 2026-07-21 | $18.34 | $17.10 | $1.24 | 265,947.0 | +8.76% |
Caledonia Mining Corporation Plc 주식 (CMCL) 연도별 가격 이력
이 심층 분석에서는 Caledonia Mining Corporation Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Caledonia Mining Corporation Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Caledonia Mining Corporation Plc 주식 (CMCL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $24.67 | $18.25 | $6.42 | 2,572,840.0 | +32.19% |
| 2026-07 | $20.45 | $15.85 | $4.60 | 5,304,721.0 | -3.72% |
| 2026-06 | $23.55 | $18.45 | $5.10 | 6,073,548.0 | -19.61% |
| 2026-05 | $25.36 | $21.21 | $4.14 | 3,847,402.0 | +3.76% |
| 2026-04 | $26.98 | $22.21 | $4.77 | 2,954,511.0 | +1.37% |
| 2026-03 | $32.61 | $21.03 | $11.58 | 5,700,296.0 | -28.83% |
| 2026-02 | $33.00 | $26.40 | $6.60 | 6,072,816.0 | +15.67% |
| 2026-01 | $34.00 | $25.50 | $8.50 | 13,729,895.0 | +4.85% |
Caledonia Mining Corporation Plc 주식 (CMCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.75 | $22.99 | $6.76 | 5,345,626.0 | -13.21% |
| 2025-11 | $31.31 | $26.36 | $4.95 | 4,358,679.0 | +9.57% |
| 2025-10 | $38.75 | $27.51 | $11.24 | 6,970,529.0 | -22.34% |
| 2025-09 | $37.73 | $24.95 | $12.78 | 7,167,768.0 | +41.56% |
| 2025-08 | $26.06 | $19.65 | $6.41 | 3,739,297.0 | +29.91% |
| 2025-07 | $23.84 | $18.63 | $5.21 | 3,396,680.0 | +1.92% |
| 2025-06 | $20.08 | $17.23 | $2.85 | 3,411,906.0 | +12.98% |
| 2025-05 | $17.90 | $12.35 | $5.55 | 3,589,270.0 | +29.84% |
| 2025-04 | $14.52 | $10.65 | $3.87 | 2,573,918.0 | +5.44% |
| 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% |
Caledonia Mining Corporation Plc 주식 (CMCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.93%
자본화:
|
볼륨(24시간):