Caledonia Mining Corporation

CMCL
🏛️ 美国 →
36.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 34.30 36.82 34.14 36.60 0.4M
2025-09-25 33.69 33.99 33.14 33.92 0.2M
2025-09-24 34.74 34.80 33.21 33.67 0.2M
2025-09-23 34.47 35.29 34.10 34.63 0.3M
2025-09-22 33.96 34.49 33.50 34.19 0.2M
2025-09-19 32.09 34.24 32.09 33.32 0.5M
2025-09-18 31.19 32.00 30.75 31.82 0.3M
2025-09-17 30.20 32.45 30.01 31.88 0.2M
2025-09-16 32.08 32.08 31.08 31.25 0.2M
2025-09-15 32.90 33.22 31.64 32.23 0.3M
2025-09-12 32.96 33.50 32.44 33.13 0.5M
2025-09-11 31.54 32.82 31.09 32.80 0.3M
2025-09-10 29.67 31.13 29.67 30.96 0.2M
2025-09-09 31.13 31.23 29.50 29.74 0.4M
2025-09-08 29.21 30.64 28.79 30.37 0.9M
2025-09-05 27.71 28.54 26.70 28.41 0.4M
2025-09-04 27.15 27.99 26.26 27.36 0.4M
2025-09-03 26.80 27.19 26.27 26.73 0.3M
2025-09-02 25.48 26.58 24.95 26.39 0.2M
2025-08-29 24.55 25.63 24.55 25.58 0.2M
2025-08-28 24.86 25.40 24.64 24.88 0.1M
2025-08-27 25.08 25.08 24.26 24.48 0.1M
2025-08-26 24.16 25.68 24.15 25.33 0.2M
2025-08-25 25.60 25.60 24.32 24.38 0.2M
2025-08-22 24.55 26.06 24.01 25.64 0.3M
2025-08-21 23.95 25.42 23.76 25.26 0.2M
2025-08-20 23.40 24.66 23.22 24.56 0.1M
2025-08-19 24.68 25.36 23.09 23.14 0.2M
2025-08-18 23.35 25.05 23.23 24.58 0.3M
2025-08-15 22.76 23.08 22.39 23.08 0.1M
2025-08-14 24.13 24.19 22.56 22.73 0.2M
2025-08-13 22.65 24.28 21.93 24.13 0.3M
2025-08-12 21.72 22.62 21.33 22.54 0.1M
2025-08-11 23.43 23.43 20.19 21.37 0.3M
2025-08-08 22.95 23.58 22.71 23.36 0.2M
2025-08-07 22.82 23.25 22.54 22.75 0.2M
2025-08-06 21.78 22.60 21.69 22.41 0.1M
2025-08-05 21.20 21.90 21.08 21.76 0.1M
2025-08-04 20.09 21.12 20.00 21.06 0.1M
2025-08-01 20.20 20.44 19.65 19.88 0.1M
2025-07-31 18.94 19.77 18.63 19.69 0.2M
2025-07-30 20.02 20.41 19.17 19.30 0.2M
2025-07-29 21.03 21.07 20.40 20.71 0.1M
2025-07-28 21.41 21.60 20.64 20.99 0.1M
2025-07-25 22.15 22.43 21.16 21.61 0.1M
2025-07-24 23.33 23.57 21.47 21.80 0.3M
2025-07-23 24.20 24.49 23.20 23.75 0.2M
2025-07-22 22.16 23.13 21.60 22.85 0.2M
2025-07-21 20.57 22.12 20.57 21.90 0.2M
2025-07-18 20.88 20.92 20.26 20.32 0.1M
2025-07-17 21.20 21.20 20.56 20.72 0.1M
2025-07-16 20.69 20.98 20.38 20.95 0.1M
2025-07-15 20.81 20.99 20.20 20.37 0.1M
2025-07-14 21.08 21.21 20.63 20.89 0.2M
2025-07-11 20.56 20.95 20.24 20.86 0.1M
2025-07-10 20.89 20.89 20.28 20.34 0.1M
2025-07-09 20.38 20.89 20.14 20.79 0.1M
2025-07-08 22.00 22.00 20.31 20.45 0.2M
2025-07-07 21.37 22.20 20.79 22.00 0.2M
2025-07-03 20.84 21.49 20.75 21.49 0.1M
2025-07-02 20.44 21.20 20.30 20.90 0.2M
2025-07-01 19.42 20.47 19.42 20.16 0.2M
2025-06-30 19.37 19.38 18.96 19.32 0.1M
2025-06-27 19.02 19.75 18.40 19.29 0.4M
2025-06-26 18.99 19.33 18.83 19.33 0.1M
2025-06-25 19.18 19.21 18.59 19.09 0.1M
2025-06-24 19.46 19.46 18.90 19.18 0.1M
2025-06-23 18.62 19.75 18.62 19.71 0.1M
2025-06-20 19.25 19.65 18.46 18.60 0.2M
2025-06-18 19.64 19.90 19.39 19.55 0.1M
2025-06-17 19.70 19.81 19.25 19.63 0.1M
2025-06-16 19.54 19.75 18.76 19.72 0.2M
2025-06-13 20.00 20.08 19.25 19.46 0.2M
2025-06-12 19.12 19.99 19.09 19.98 0.2M
2025-06-11 18.44 19.20 18.17 18.82 0.2M
2025-06-10 18.69 18.86 18.10 18.21 0.1M
2025-06-09 18.65 19.08 18.39 18.66 0.2M
2025-06-06 19.29 19.29 18.45 18.58 0.2M
2025-06-05 18.04 19.31 18.04 19.29 0.3M
2025-06-04 17.78 18.05 17.45 18.01 0.1M
2025-06-03 17.78 18.05 17.46 17.68 0.1M
2025-06-02 17.24 18.13 17.23 17.78 0.2M
2025-05-30 16.90 17.20 16.55 17.10 0.2M
2025-05-29 17.20 17.36 16.93 16.97 0.2M
2025-05-28 16.83 17.20 16.38 17.20 0.1M
2025-05-27 16.90 17.11 16.45 16.91 0.2M
2025-05-23 16.93 17.25 16.36 17.21 0.2M
2025-05-22 17.08 17.20 16.58 16.67 0.1M
2025-05-21 16.87 17.39 16.67 17.32 0.2M
2025-05-20 17.41 17.45 16.58 16.89 0.4M
2025-05-19 16.50 17.90 16.25 17.90 0.5M
2025-05-16 14.70 15.31 14.07 15.30 0.1M
2025-05-15 14.19 15.56 13.99 15.56 0.2M
2025-05-14 14.00 14.23 13.61 14.07 0.1M
2025-05-13 14.06 14.37 13.40 14.27 0.2M
2025-05-12 13.48 14.08 13.05 14.00 0.2M
2025-05-09 13.63 14.01 13.43 14.01 0.1M
2025-05-08 13.78 13.90 13.44 13.48 0.1M
2025-05-07 13.73 14.20 13.56 13.86 0.2M
2025-05-06 13.31 14.00 13.15 13.92 0.1M
2025-05-05 12.81 13.18 12.77 13.11 0.1M
2025-05-02 12.96 12.99 12.35 12.47 0.1M
2025-05-01 13.02 13.02 12.58 12.78 0.1M
2025-04-30 13.15 13.31 13.09 13.17 0.1M
2025-04-29 13.21 13.36 13.10 13.33 0.1M
2025-04-28 13.08 13.49 12.89 13.34 0.1M
2025-04-25 13.05 13.31 12.82 13.06 0.1M
2025-04-24 13.72 13.98 13.25 13.34 0.1M
2025-04-23 13.50 13.72 13.11 13.68 0.2M
2025-04-22 14.48 14.52 13.80 14.06 0.1M
2025-04-21 13.99 14.30 13.71 14.22 0.1M
2025-04-17 13.88 14.06 13.43 13.44 0.1M
2025-04-16 13.93 14.17 13.80 13.95 0.2M
2025-04-15 12.91 13.55 12.80 13.55 0.1M
2025-04-14 13.00 13.54 12.59 12.97 0.2M
2025-04-11 12.49 13.03 12.36 12.87 0.1M
2025-04-10 11.97 12.49 11.91 12.33 0.1M
2025-04-09 11.45 12.29 11.11 11.91 0.1M
2025-04-08 11.83 11.83 11.13 11.31 0.1M
2025-04-07 11.08 11.91 10.65 11.46 0.2M
2025-04-04 11.76 11.96 11.27 11.50 0.1M
2025-04-03 11.91 12.46 11.91 12.32 0.1M
2025-04-02 11.51 12.12 11.41 12.11 0.1M
2025-04-01 12.50 12.50 11.64 11.67 0.2M
2025-03-31 11.60 12.50 11.56 12.49 0.2M
2025-03-28 11.99 11.99 11.52 11.61 0.0M
2025-03-27 11.55 12.00 11.55 11.84 0.1M
2025-03-26 11.35 11.43 11.19 11.41 0.0M
2025-03-25 11.48 11.67 11.20 11.25 0.1M
2025-03-24 11.27 11.49 11.21 11.33 0.0M
2025-03-21 11.50 11.60 11.14 11.25 0.1M
2025-03-20 11.75 11.91 11.59 11.60 0.0M
2025-03-19 11.39 11.91 11.39 11.88 0.1M
2025-03-18 11.00 11.55 10.99 11.42 0.1M
2025-03-17 10.90 11.00 10.79 10.99 0.1M
2025-03-14 11.00 11.00 10.81 10.88 0.0M
2025-03-13 10.75 11.00 10.75 10.89 0.0M
2025-03-12 10.94 11.00 10.61 10.71 0.1M
2025-03-11 10.60 11.14 10.60 11.02 0.1M
2025-03-10 10.64 10.75 10.40 10.47 0.1M
2025-03-07 10.75 10.75 10.45 10.65 0.1M
2025-03-06 10.51 10.75 10.45 10.75 0.0M
2025-03-05 10.62 10.75 10.51 10.57 0.0M
2025-03-04 10.35 10.67 10.09 10.59 0.1M
2025-03-03 10.24 10.36 10.07 10.25 0.0M
2025-02-28 9.89 10.12 9.79 10.07 0.1M
2025-02-27 10.41 10.50 10.05 10.08 0.0M
2025-02-26 10.21 10.56 10.21 10.55 0.0M
2025-02-25 10.45 10.60 10.14 10.23 0.0M
2025-02-24 10.52 10.61 10.35 10.45 0.0M
2025-02-21 10.72 10.75 10.36 10.43 0.1M
2025-02-20 10.56 10.75 10.56 10.71 0.1M
2025-02-19 10.50 10.72 10.34 10.57 0.0M
2025-02-18 10.48 10.60 10.29 10.52 0.0M
2025-02-14 10.61 10.72 10.17 10.29 0.0M
2025-02-13 10.43 10.61 10.40 10.57 0.1M
2025-02-12 10.20 10.49 10.07 10.40 0.0M
2025-02-11 10.15 10.29 10.05 10.06 0.0M
2025-02-10 10.08 10.39 10.08 10.15 0.0M
2025-02-07 10.36 10.36 9.86 9.89 0.0M
2025-02-06 10.00 10.37 9.89 10.33 0.0M
2025-02-05 9.92 10.00 9.89 9.99 0.1M
2025-02-04 9.51 9.94 9.51 9.88 0.1M
2025-02-03 9.43 9.71 9.43 9.51 0.0M
2025-01-31 9.56 9.72 9.33 9.39 0.0M
2025-01-30 9.56 9.71 9.48 9.58 0.1M
2025-01-29 9.37 9.50 9.26 9.35 0.0M
2025-01-28 9.50 9.50 9.32 9.37 0.0M
2025-01-27 9.41 9.60 9.25 9.56 0.0M
2025-01-24 9.44 9.75 9.33 9.58 0.0M
2025-01-23 9.40 9.49 9.29 9.39 0.0M
2025-01-22 9.62 9.73 9.48 9.48 0.0M
2025-01-21 9.50 9.70 9.50 9.63 0.0M
2025-01-17 9.35 9.51 9.25 9.46 0.0M
2025-01-16 9.52 9.54 9.25 9.27 0.0M
2025-01-15 9.40 9.50 9.30 9.49 0.0M
2025-01-14 9.18 9.50 9.04 9.49 0.1M
2025-01-13 9.05 9.14 8.81 9.11 0.1M
2025-01-10 9.14 9.26 9.02 9.09 0.1M
2025-01-08 9.15 9.21 9.04 9.10 0.0M
2025-01-07 9.31 9.38 9.08 9.15 0.1M
2025-01-06 9.47 9.58 9.21 9.21 0.1M
2025-01-03 9.37 9.60 9.28 9.36 0.1M
2025-01-02 9.58 9.93 9.45 9.51 0.1M