Stockscreener 앱 받기
26.99
0.48%
-0.13
시간 외 거래:
26.99
Caledonia Mining Corporation Plc 주식 (CMCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $27.55 | $26.56 | $0.995 | 130,087.0 | -0.48% |
| 2025-11-20 | $29.12 | $26.93 | $2.19 | 179,549.0 | -3.90% |
| 2025-11-19 | $29.69 | $28.19 | $1.50 | 117,649.0 | -0.21% |
| 2025-11-18 | $29.41 | $27.95 | $1.45 | 209,975.0 | -2.11% |
| 2025-11-17 | $29.39 | $27.36 | $2.02 | 352,535.0 | +2.52% |
| 2025-11-14 | $28.69 | $27.00 | $1.69 | 207,381.0 | -2.05% |
| 2025-11-13 | $29.21 | $28.25 | $0.965 | 263,164.0 | -1.17% |
| 2025-11-12 | $29.72 | $28.11 | $1.61 | 271,313.0 | +2.79% |
| 2025-11-11 | $29.13 | $27.98 | $1.14 | 369,311.0 | -1.36% |
| 2025-11-10 | $29.46 | $27.55 | $1.91 | 374,449.0 | +5.05% |
| 2025-11-07 | $27.52 | $26.50 | $1.02 | 240,915.0 | +3.13% |
| 2025-11-06 | $27.86 | $26.39 | $1.47 | 231,442.0 | -0.23% |
| 2025-11-05 | $27.77 | $26.36 | $1.41 | 297,475.0 | -2.06% |
| 2025-11-04 | $28.20 | $27.00 | $1.20 | 154,726.0 | -4.07% |
| 2025-11-03 | $29.00 | $27.77 | $1.23 | 396,806.0 | +0.53% |
| 2025-10-31 | $28.80 | $27.51 | $1.29 | 359,577.0 | -2.93% |
| 2025-10-30 | $29.80 | $28.56 | $1.24 | 304,568.0 | -0.21% |
| 2025-10-29 | $31.20 | $28.77 | $2.43 | 341,017.0 | -4.13% |
| 2025-10-28 | $30.57 | $28.07 | $2.50 | 329,288.0 | +1.75% |
| 2025-10-27 | $31.70 | $29.36 | $2.34 | 424,080.0 | -6.18% |
| 2025-10-24 | $32.70 | $31.40 | $1.30 | 218,755.0 | -2.04% |
| 2025-10-23 | $33.30 | $32.00 | $1.30 | 180,639.0 | -0.58% |
| 2025-10-22 | $32.73 | $30.53 | $2.20 | 389,412.0 | +0.56% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $29.72 | $26.36 | $3.36 | 3,926,864.0 | -4.02% |
| 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% |
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% |
0.71%
자본화:
|
볼륨(24시간):