Caledonia Mining Corporation P
Sector:
Materials,
Industry:
Gold
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Apr 2010 |
GBX |
4.25 |
4.75 |
4.25 |
4.75 |
237.5 |
0.0 (0.0%)
|
2,947 |
| 21 Apr 2010 |
GBX |
4.25 |
4.75 |
4.25 |
4.75 |
237.5 |
+0.281 (+6.28%)
|
200 |
| 8 Apr 2010 |
GBX |
4.25 |
4.4693 |
4.25 |
4.4693 |
223.465 |
+0.37 (+9.02%)
|
15,000 |
| 17 Feb 2010 |
GBX |
4 |
4.0995 |
4 |
4.0995 |
204.975 |
-0.251 (-5.76%)
|
15,459 |
| 15 Feb 2010 |
GBX |
4 |
4.35 |
4 |
4.35 |
217.5 |
-0.006 (-0.15%)
|
471 |
| 28 Jan 2010 |
GBX |
4.25 |
4.3564 |
4.25 |
4.3564 |
217.82 |
+0.756 (+21.01%)
|
65,000 |
| 25 Jan 2010 |
GBX |
4.25 |
4.25 |
3.6 |
3.6 |
180 |
-0.09 (-2.44%)
|
30,000 |
| 21 Dec 2009 |
GBX |
4.25 |
4.25 |
3.69 |
3.69 |
184.5 |
+0.335 (+9.99%)
|
936 |
| 17 Dec 2009 |
GBX |
4.25 |
4.25 |
3.3547 |
3.3547 |
167.735 |
+0.038 (+1.14%)
|
20,400 |
| 15 Dec 2009 |
GBX |
4.25 |
4.25 |
3.317 |
3.317 |
165.85 |
-1.363 (-29.12%)
|
0 |
| 18 Nov 2009 |
GBX |
4.25 |
4.68 |
4.25 |
4.68 |
234 |
0.0 (0.0%)
|
32,051 |
| 17 Nov 2009 |
GBX |
4.25 |
4.68 |
4.25 |
4.68 |
234 |
+1.13 (+31.83%)
|
641 |
| 16 Nov 2009 |
GBX |
4.25 |
4.25 |
3.55 |
3.55 |
177.5 |
-0.544 (-13.29%)
|
36,021 |
| 12 Nov 2009 |
GBX |
4.5 |
4.5 |
4.0942 |
4.0942 |
204.71 |
-1.086 (-20.96%)
|
25,000 |
| 5 Nov 2009 |
GBX |
4.75 |
5.18 |
4.75 |
5.18 |
259 |
+0.93 (+21.88%)
|
1,294 |
| 27 Oct 2009 |
GBX |
4.75 |
4.75 |
4.25 |
4.25 |
212.5 |
0.0 (0.0%)
|
0 |
| 23 Oct 2009 |
GBX |
4.5 |
4.75 |
4.25 |
4.25 |
212.5 |
-0.95 (-18.27%)
|
125,000 |
| 15 Oct 2009 |
GBX |
4.75 |
5.2 |
4.5 |
5.2 |
260 |
-0.65 (-11.11%)
|
76,730 |
| 14 Oct 2009 |
GBX |
5.5 |
5.85 |
5.5 |
5.85 |
292.5 |
0.0 (0.0%)
|
50,855 |
| 12 Oct 2009 |
GBX |
5.05 |
5.85 |
5.05 |
5.85 |
292.5 |
+1.9 (+48.10%)
|
24,653 |
| 9 Oct 2009 |
GBX |
4 |
6 |
3.95 |
3.95 |
197.5 |
+0.45 (+12.86%)
|
100,000 |
| 21 Sep 2009 |
GBX |
4 |
4 |
3.5 |
3.5 |
175 |
-0.46 (-11.62%)
|
50,000 |
| 20 Aug 2009 |
GBX |
4 |
4 |
3.96 |
3.96 |
198 |
0.0 (0.0%)
|
6,650 |
| 13 Aug 2009 |
GBX |
4 |
4 |
3.96 |
3.96 |
198 |
0.0 (0.0%)
|
2,497 |
| 27 Jul 2009 |
GBX |
4 |
4 |
3.96 |
3.96 |
198 |
+0.46 (+13.14%)
|
50,000 |
| 17 Jul 2009 |
GBX |
3.75 |
3.75 |
3.5 |
3.5 |
175 |
-0.228 (-6.12%)
|
13,000 |
| 9 Jul 2009 |
GBX |
4.25 |
4.25 |
3.728 |
3.728 |
186.4 |
-1.012 (-21.35%)
|
100,000 |
| 29 Jun 2009 |
GBX |
4.5 |
4.74 |
4.5 |
4.74 |
237 |
+0.526 (+12.49%)
|
29,430 |
| 23 Jun 2009 |
GBX |
4.5 |
4.5 |
4.2137 |
4.2137 |
210.685 |
-1.274 (-23.22%)
|
0 |
| 2 Jun 2009 |
GBX |
4.875 |
5.488 |
4.875 |
5.488 |
274.4 |
+0.113 (+2.10%)
|
12,528 |
