Stockscreener 앱 받기
13.11
5.13%
0.64
시간 외 거래:
13.83
0.72
+5.49%
Caledonia Mining Corporation Plc 주식 (CMCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $13.17 | $12.77 | $0.4098 | 130,496.0 | +5.13% |
| 2025-05-02 | $12.99 | $12.35 | $0.64 | 69,924.0 | -2.43% |
| 2025-05-01 | $13.02 | $12.58 | $0.44 | 83,320.0 | -2.96% |
| 2025-04-30 | $13.30 | $13.09 | $0.215 | 78,562.0 | -1.20% |
| 2025-04-29 | $13.36 | $13.10 | $0.259 | 76,645.0 | -0.07% |
| 2025-04-28 | $13.49 | $12.89 | $0.60 | 101,517.0 | +2.14% |
| 2025-04-25 | $13.30 | $12.82 | $0.485 | 84,211.0 | -2.10% |
| 2025-04-24 | $13.98 | $13.25 | $0.7271 | 108,123.0 | -2.49% |
| 2025-04-23 | $13.72 | $13.11 | $0.6078 | 149,856.0 | -2.70% |
| 2025-04-22 | $14.52 | $13.80 | $0.72 | 144,124.0 | -1.13% |
| 2025-04-21 | $14.30 | $13.71 | $0.59 | 132,591.0 | +5.80% |
| 2025-04-17 | $14.06 | $13.43 | $0.635 | 117,409.0 | -3.66% |
| 2025-04-16 | $14.17 | $13.80 | $0.37 | 179,843.0 | +2.95% |
| 2025-04-15 | $13.55 | $12.80 | $0.75 | 129,176.0 | +4.47% |
| 2025-04-14 | $13.54 | $12.59 | $0.95 | 169,343.0 | +0.78% |
| 2025-04-11 | $13.03 | $12.36 | $0.67 | 147,448.0 | +4.38% |
| 2025-04-10 | $12.49 | $11.91 | $0.5799 | 97,809.0 | +3.53% |
| 2025-04-09 | $12.29 | $11.11 | $1.18 | 108,498.0 | +5.31% |
| 2025-04-08 | $11.83 | $11.13 | $0.6953 | 105,319.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $13.17 | $12.35 | $0.8248 | 414,236.0 | -0.46% |
| 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% |
1.55%
자본화:
|
볼륨(24시간):