Caledonia Mining Corporation P
Sector:
Materials,
Industry:
Gold
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
25 Jul 2012 |
GBX |
4.675 |
4.7 |
4.675 |
4.675 |
233.75 |
0.0 (0.0%)
|
125,000 |
23 Jul 2012 |
GBX |
4.675 |
4.675 |
4.675 |
4.675 |
233.75 |
+0.075 (+1.63%)
|
1,572 |
28 Jun 2012 |
GBX |
4.6 |
4.6 |
4.6 |
4.6 |
230 |
0.0 (0.0%)
|
4,000 |
22 Jun 2012 |
GBX |
4.75 |
4.9 |
4.6 |
4.6 |
230 |
0.0 (0.0%)
|
45,000 |
21 Jun 2012 |
GBX |
4.6 |
4.6 |
4.6 |
4.6 |
230 |
+0.1 (+2.22%)
|
25,000 |
18 Jun 2012 |
GBX |
4.5 |
4.5 |
4.5 |
4.5 |
225 |
-0.373 (-7.65%)
|
50,000 |
12 Jun 2012 |
GBX |
4.873 |
5 |
4.873 |
4.873 |
243.65 |
+0.573 (+13.33%)
|
53,283 |
8 Jun 2012 |
GBX |
4.3 |
4.3 |
4.3 |
4.3 |
215 |
0.0 (0.0%)
|
40,000 |
6 Jun 2012 |
GBX |
4.3 |
4.3 |
4.3 |
4.3 |
215 |
-0.45 (-9.47%)
|
1,382 |
23 May 2012 |
GBX |
4.75 |
4.75 |
4.625 |
4.75 |
237.5 |
-0.15 (-3.06%)
|
100,000 |
18 May 2012 |
GBX |
4.9 |
4.9 |
4.9 |
4.9 |
245 |
+0.27 (+5.83%)
|
30,408 |
17 May 2012 |
GBX |
4.7 |
4.7 |
4.63 |
4.63 |
231.5 |
-0.31 (-6.28%)
|
22,528 |
16 May 2012 |
GBX |
4.75 |
4.94 |
4.74 |
4.94 |
247 |
+0.09 (+1.86%)
|
92,532 |
14 May 2012 |
GBX |
4.85 |
4.85 |
4.85 |
4.85 |
242.5 |
+0.35 (+7.78%)
|
1,382 |
11 May 2012 |
GBX |
4.625 |
4.775 |
4.5 |
4.5 |
225 |
-0.25 (-5.26%)
|
67,000 |
10 May 2012 |
GBX |
4.375 |
4.75 |
4.375 |
4.75 |
237.5 |
+0.5 (+11.76%)
|
194,881 |
9 May 2012 |
GBX |
4.5 |
4.5 |
4.25 |
4.25 |
212.5 |
-0.3 (-6.59%)
|
30,000 |
8 May 2012 |
GBX |
4.75 |
4.8 |
4.5 |
4.55 |
227.5 |
-0.21 (-4.41%)
|
100,000 |
4 May 2012 |
GBX |
4.75 |
4.76 |
4.75 |
4.76 |
238 |
+0.01 (+0.21%)
|
10,700 |
2 May 2012 |
GBX |
4.75 |
4.75 |
4.75 |
4.75 |
237.5 |
+0.225 (+4.97%)
|
7,500 |
27 Apr 2012 |
GBX |
4.525 |
4.525 |
4.525 |
4.525 |
226.25 |
-0.175 (-3.72%)
|
68,965 |
25 Apr 2012 |
GBX |
4.5 |
4.9 |
4.17 |
4.7 |
235 |
-0.05 (-1.05%)
|
148,000 |
24 Apr 2012 |
GBX |
5.25 |
5.25 |
4 |
4.75 |
237.5 |
-0.75 (-13.64%)
|
86,323 |
18 Apr 2012 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
275 |
0.0 (0.0%)
|
15,000 |
16 Apr 2012 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
275 |
-0.3 (-5.17%)
|
22,000 |
12 Apr 2012 |
GBX |
5.8 |
5.8 |
5.8 |
5.8 |
290 |
-0.6 (-9.38%)
|
32,000 |
11 Apr 2012 |
GBX |
6.4 |
6.4 |
6.4 |
6.4 |
320 |
+0.6 (+10.34%)
|
1,450 |
3 Apr 2012 |
GBX |
6.001 |
6.001 |
5.8 |
5.8 |
290 |
-0.7 (-10.77%)
|
104,000 |
2 Apr 2012 |
GBX |
6.375 |
6.5 |
6.375 |
6.5 |
325 |
+0.25 (+4%)
|
114,171 |
22 Mar 2012 |
GBX |
6.25 |
6.475 |
6 |
6.25 |
312.5 |
-0.25 (-3.85%)
|
135,860 |