Caledonia Mining Corporation P
Sector:
Materials,
Industry:
Gold
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Dec 2012 |
GBX |
6.625 |
6.625 |
6.625 |
6.625 |
331.25 |
-0.075 (-1.12%)
|
34,905 |
| 4 Dec 2012 |
GBX |
6.5 |
6.7 |
6.5 |
6.7 |
335 |
+0.3 (+4.69%)
|
99,488 |
| 3 Dec 2012 |
GBX |
6.4 |
6.4 |
6.4 |
6.4 |
320 |
+0.15 (+2.40%)
|
38,867 |
| 30 Nov 2012 |
GBX |
6.25 |
6.25 |
6.25 |
6.25 |
312.5 |
-0.06 (-0.95%)
|
2,188 |
| 29 Nov 2012 |
GBX |
6.375 |
6.47 |
6.31 |
6.31 |
315.5 |
+0.06 (+0.96%)
|
106,755 |
| 23 Nov 2012 |
GBX |
6.4 |
6.4 |
6.25 |
6.25 |
312.5 |
-0.15 (-2.34%)
|
13,159 |
| 22 Nov 2012 |
GBX |
6.499 |
6.499 |
6.4 |
6.4 |
320 |
+0.001 (+0.02%)
|
9,729 |
| 21 Nov 2012 |
GBX |
7 |
7 |
6.399 |
6.399 |
319.95 |
-0.931 (-12.70%)
|
218,601 |
| 20 Nov 2012 |
GBX |
7.25 |
7.35 |
7 |
7.33 |
366.5 |
+0.292 (+4.16%)
|
78,951 |
| 19 Nov 2012 |
GBX |
7.5 |
7.85 |
7.0375 |
7.0375 |
351.875 |
-0.398 (-5.35%)
|
150,000 |
| 16 Nov 2012 |
GBX |
7.4 |
7.435 |
7.4 |
7.435 |
371.75 |
-0.015 (-0.20%)
|
55,000 |
| 15 Nov 2012 |
GBX |
7.5 |
7.5 |
7.25 |
7.45 |
372.5 |
-0.55 (-6.88%)
|
43,630 |
| 14 Nov 2012 |
GBX |
7.3 |
8 |
7.3 |
8 |
400 |
+0.75 (+10.34%)
|
261,725 |
| 13 Nov 2012 |
GBX |
7.25 |
7.25 |
7.25 |
7.25 |
362.5 |
+0.1 (+1.40%)
|
275,000 |
| 12 Nov 2012 |
GBX |
7.15 |
7.15 |
7.15 |
7.15 |
357.5 |
+0.2 (+2.88%)
|
279,539 |
| 8 Nov 2012 |
GBX |
6.875 |
6.95 |
6.65 |
6.95 |
347.5 |
+0.263 (+3.93%)
|
32,913 |
| 7 Nov 2012 |
GBX |
6.6875 |
6.6875 |
6.6875 |
6.6875 |
334.375 |
-0.512 (-7.12%)
|
39,300 |
| 6 Nov 2012 |
GBX |
6.75 |
7.2 |
6.55 |
7.2 |
360 |
+0.525 (+7.87%)
|
395,822 |
| 31 Oct 2012 |
GBX |
6.675 |
6.675 |
6.675 |
6.675 |
333.75 |
-0.005 (-0.07%)
|
37,378 |
| 30 Oct 2012 |
GBX |
6.68 |
6.68 |
6.68 |
6.68 |
334 |
+0.805 (+13.70%)
|
37,636 |
| 29 Oct 2012 |
GBX |
5.875 |
5.875 |
5.875 |
5.875 |
293.75 |
-0.375 (-6%)
|
23,900 |
| 26 Oct 2012 |
GBX |
6.25 |
6.25 |
6.25 |
6.25 |
312.5 |
-0.51 (-7.54%)
|
50,000 |
| 25 Oct 2012 |
GBX |
6.76 |
6.76 |
6.76 |
6.76 |
338 |
+0.51 (+8.16%)
|
704 |
| 23 Oct 2012 |
GBX |
6.5 |
6.55 |
6.1 |
6.25 |
312.5 |
-0.42 (-6.30%)
|
41,100 |
| 22 Oct 2012 |
GBX |
6.5 |
6.7 |
6.25 |
6.67 |
333.5 |
-0.08 (-1.19%)
|
92,559 |
| 19 Oct 2012 |
GBX |
6.5 |
6.75 |
6.27 |
6.75 |
337.5 |
+0.48 (+7.66%)
|
26,000 |
| 18 Oct 2012 |
GBX |
6.5 |
6.75 |
6.27 |
6.27 |
313.5 |
-0.48 (-7.11%)
|
12,587 |
| 17 Oct 2012 |
GBX |
6.5 |
6.75 |
6.27 |
6.75 |
337.5 |
+0.625 (+10.20%)
|
12,800 |
| 16 Oct 2012 |
GBX |
6.5 |
6.75 |
6.125 |
6.125 |
306.25 |
-0.575 (-8.58%)
|
10,296 |
| 15 Oct 2012 |
GBX |
6.475 |
6.7 |
6.475 |
6.7 |
335 |
+0.325 (+5.10%)
|
74,813 |
