XASE
Datos históricos de Caledonia Mining Corporation Plc
Caledonia Mining Corporation Plc · CMCL
$23.75
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:24 UTC
- Variación en el periodo
- −31.42%
- Máximo
- US$38.75
- 16 de octubre de 2025
- Mínimo
- US$15.85
- 13 de julio de 2026
- Volumen medio diario
- 0.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.75 | 24.43 | 23.00 | 23.75 | −2.70% | 433,861.742 |
| 8 oct 2026 | 24.13 | 24.57 | 23.82 | 24.41 | +1.08% | 239,231.304 |
| 7 oct 2026 | 24.00 | 24.50 | 23.48 | 24.15 | −2.78% | 187,001.156 |
| 6 oct 2026 | 24.37 | 24.98 | 24.03 | 24.84 | +2.05% | 146,654.078 |
| 5 oct 2026 | 24.10 | 24.46 | 23.33 | 24.34 | +1.37% | 204,312.179 |
| 2 oct 2026 | 24.09 | 24.40 | 23.79 | 24.01 | +1.01% | 160,291.236 |
| 1 oct 2026 | 23.48 | 24.12 | 23.13 | 23.77 | +0.98% | 188,660.388 |
| 30 sep 2026 | 23.65 | 23.81 | 23.15 | 23.54 | +0.51% | 247,861.023 |
| 29 sep 2026 | 23.40 | 23.52 | 22.84 | 23.42 | +0.52% | 203,066.047 |
| 28 sep 2026 | 23.00 | 23.39 | 22.22 | 23.30 | −2.27% | 219,509.905 |
| 25 sep 2026 | 23.79 | 24.05 | 23.34 | 23.84 | −0.13% | 159,589.044 |
| 24 sep 2026 | 24.00 | 24.08 | 23.27 | 23.87 | −1.08% | 131,798.568 |
| 23 sep 2026 | 24.43 | 24.50 | 23.75 | 24.13 | −3.25% | 167,973.36 |
| 22 sep 2026 | 24.20 | 25.00 | 24.00 | 24.94 | +3.31% | 210,889.513 |
| 21 sep 2026 | 24.21 | 24.50 | 23.91 | 24.14 | +0.12% | 262,383.786 |
| 18 sep 2026 | 24.28 | 24.53 | 23.72 | 24.11 | −0.66% | 419,460.926 |
| 17 sep 2026 | 24.43 | 24.85 | 24.15 | 24.27 | +0.54% | 166,483.009 |
| 16 sep 2026 | 25.16 | 25.49 | 23.63 | 24.14 | −2.58% | 201,406.506 |
| 15 sep 2026 | 25.40 | 25.44 | 24.43 | 24.78 | −1.74% | 114,805.96 |
| 14 sep 2026 | 24.90 | 25.65 | 24.46 | 25.22 | −1.87% | 203,504.17 |
| 11 sep 2026 | 25.80 | 26.09 | 25.19 | 25.70 | +1.34% | 111,710.149 |
| 10 sep 2026 | 25.50 | 25.79 | 25.08 | 25.36 | −2.39% | 183,728.505 |
| 9 sep 2026 | 26.35 | 26.88 | 25.90 | 25.98 | −0.08% | 166,237.407 |
| 8 sep 2026 | 26.15 | 26.61 | 25.96 | 26.00 | −1.25% | 120,697.384 |
| 4 sep 2026 | 25.54 | 26.38 | 25.32 | 26.33 | +0.04% | 116,232.515 |
| 3 sep 2026 | 26.32 | 26.40 | 25.32 | 26.32 | +2.77% | 183,162.709 |
| 2 sep 2026 | 25.28 | 25.87 | 25.28 | 25.61 | +2.15% | 176,820.294 |
| 1 sep 2026 | 24.60 | 25.99 | 24.54 | 25.07 | −0.95% | 169,549.429 |
| 31 ago 2026 | 25.42 | 25.56 | 24.87 | 25.31 | −1.25% | 152,927.821 |
| 28 ago 2026 | 25.70 | 26.25 | 25.07 | 25.63 | +0.47% | 162,197.531 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.