Stockscreener 앱 받기
26.24
0.54%
0.14
시간 외 거래:
26.35
0.11
+0.42%
Caledonia Mining Corporation Plc 주식 (CMCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $26.40 | $25.00 | $1.40 | 207,229.0 | +0.54% |
| 2026-03-10 | $27.06 | $26.01 | $1.05 | 189,693.0 | -0.84% |
| 2026-03-09 | $26.81 | $24.51 | $2.30 | 337,442.0 | +1.31% |
| 2026-03-06 | $27.19 | $25.75 | $1.44 | 294,081.0 | -4.49% |
| 2026-03-05 | $28.90 | $26.90 | $2.00 | 223,622.0 | -7.17% |
| 2026-03-04 | $30.39 | $29.09 | $1.30 | 141,064.0 | -1.64% |
| 2026-03-03 | $30.30 | $28.25 | $2.05 | 516,983.0 | -6.53% |
| 2026-03-02 | $32.61 | $30.89 | $1.72 | 173,039.0 | +0.41% |
| 2026-02-27 | $33.00 | $31.48 | $1.52 | 195,100.0 | -2.61% |
| 2026-02-26 | $32.69 | $30.40 | $2.29 | 201,675.0 | +4.15% |
| 2026-02-25 | $31.78 | $30.33 | $1.45 | 180,190.0 | +1.82% |
| 2026-02-24 | $31.00 | $29.59 | $1.41 | 272,421.0 | -0.16% |
| 2026-02-23 | $31.70 | $30.55 | $1.15 | 248,755.0 | +1.85% |
| 2026-02-20 | $30.51 | $28.76 | $1.75 | 258,705.0 | +5.63% |
| 2026-02-19 | $29.20 | $27.66 | $1.54 | 245,200.0 | +1.06% |
| 2026-02-18 | $29.09 | $28.01 | $1.08 | 132,803.0 | +0.71% |
| 2026-02-17 | $29.10 | $27.61 | $1.49 | 371,981.0 | -6.30% |
| 2026-02-13 | $30.14 | $28.58 | $1.56 | 284,307.0 | +8.30% |
| 2026-02-12 | $29.99 | $27.61 | $2.38 | 660,213.0 | -8.85% |
| 2026-02-11 | $31.00 | $29.09 | $1.91 | 298,922.0 | +2.67% |
| 2026-02-10 | $30.42 | $28.70 | $1.72 | 405,254.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $32.61 | $24.51 | $8.10 | 2,290,382.0 | -17.33% |
| 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% |
2.08%
1.20%
자본화:
|
볼륨(24시간):