Stockscreener 앱 받기
9.905
1.93%
-0.195
Caledonia Mining Corporation Plc 주식 (CMCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-13 | $10.12 | $9.86 | $0.2606 | 3,055.0 | -2.38% |
| 2024-06-12 | $10.39 | $10.05 | $0.3411 | 114,364.0 | +1.00% |
| 2024-06-11 | $10.06 | $9.85 | $0.21 | 16,603.0 | -0.60% |
| 2024-06-10 | $10.13 | $9.83 | $0.30 | 42,387.0 | -0.10% |
| 2024-06-07 | $10.18 | $9.70 | $0.48 | 47,418.0 | -2.04% |
| 2024-06-06 | $10.50 | $10.28 | $0.22 | 51,603.0 | -0.96% |
| 2024-06-05 | $10.67 | $10.22 | $0.45 | 120,523.0 | +1.07% |
| 2024-06-04 | $10.63 | $10.19 | $0.44 | 48,798.0 | -4.47% |
| 2024-06-03 | $10.88 | $10.51 | $0.37 | 122,209.0 | +2.87% |
| 2024-05-31 | $10.75 | $10.35 | $0.40 | 38,584.0 | -1.69% |
| 2024-05-30 | $10.73 | $10.40 | $0.335 | 73,937.0 | +1.53% |
| 2024-05-29 | $11.03 | $10.47 | $0.56 | 77,628.0 | -5.25% |
| 2024-05-28 | $11.15 | $10.50 | $0.65 | 62,107.0 | +7.07% |
| 2024-05-24 | $10.45 | $10.22 | $0.23 | 38,770.0 | -0.10% |
| 2024-05-23 | $10.62 | $10.24 | $0.38 | 52,037.0 | -3.00% |
| 2024-05-22 | $10.73 | $10.44 | $0.29 | 48,928.0 | +0.47% |
| 2024-05-21 | $11.11 | $10.23 | $0.8797 | 123,451.0 | -2.66% |
| 2024-05-20 | $11.25 | $10.71 | $0.5381 | 91,808.0 | -1.80% |
| 2024-05-17 | $11.25 | $10.67 | $0.58 | 103,019.0 | +3.94% |
| 2024-05-16 | $10.96 | $10.50 | $0.4599 | 62,534.0 | -1.57% |
| 2024-05-15 | $10.96 | $10.55 | $0.4072 | 41,364.0 | +2.85% |
| 2024-05-14 | $10.58 | $10.03 | $0.5459 | 69,940.0 | +5.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $10.88 | $9.70 | $1.18 | 566,960.0 | -5.65% |
| 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% |
Caledonia Mining Corporation Plc 주식 (CMCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Caledonia Mining Corporation Plc 주식 (CMCL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.39 | $10.71 | $2.68 | 689,185.0 | +14.39% |
| 2022-11 | $11.88 | $10.15 | $1.73 | 572,173.0 | -0.46% |
| 2022-10 | $11.08 | $9.44 | $1.64 | 436,603.0 | +10.90% |
| 2022-09 | $9.99 | $8.75 | $1.24 | 543,770.0 | +6.16% |
| 2022-08 | $11.75 | $9.20 | $2.55 | 784,939.0 | -17.48% |
| 2022-07 | $11.51 | $9.97 | $1.54 | 674,609.0 | +2.37% |
| 2022-06 | $13.99 | $10.75 | $3.24 | 838,200.0 | -19.60% |
| 2022-05 | $14.05 | $11.71 | $2.34 | 573,002.0 | -2.78% |
| 2022-04 | $18.23 | $13.90 | $4.33 | 908,017.0 | -7.89% |
| 2022-03 | $16.46 | $11.84 | $4.62 | 1,216,108.0 | +26.33% |
| 2022-02 | $13.00 | $11.11 | $1.89 | 423,825.0 | +5.99% |
| 2022-01 | $12.40 | $10.51 | $1.89 | 622,077.0 | -2.57% |
1.95%
자본화:
|
볼륨(24시간):