Caledonia Mining Corporation P
Sector:
Materials,
Industry:
Gold
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 May 2009 |
GBX |
4.75 |
5.375 |
4.75 |
5.375 |
268.75 |
+0.26 (+5.09%)
|
25,000 |
| 7 May 2009 |
GBX |
5.125 |
5.125 |
5.1146 |
5.1146 |
255.73 |
-0.695 (-11.97%)
|
5,000 |
| 27 Apr 2009 |
GBX |
5.25 |
5.81 |
5.25 |
5.81 |
290.5 |
+1.056 (+22.22%)
|
16,911 |
| 23 Apr 2009 |
GBX |
5.25 |
5.25 |
4.7537 |
4.7537 |
237.685 |
-1.056 (-18.18%)
|
5,000 |
| 22 Apr 2009 |
GBX |
5.25 |
5.81 |
5.25 |
5.81 |
290.5 |
+0.729 (+14.34%)
|
405 |
| 8 Apr 2009 |
GBX |
5.5 |
5.5 |
5.0813 |
5.0813 |
254.065 |
+0.331 (+6.97%)
|
100,000 |
| 7 Apr 2009 |
GBX |
5.5 |
5.5 |
4.75 |
4.75 |
237.5 |
-1.405 (-22.83%)
|
5,200 |
| 6 Apr 2009 |
GBX |
4.75 |
6.1549 |
4.75 |
6.1549 |
307.745 |
+1.23 (+24.97%)
|
5,000 |
| 3 Apr 2009 |
GBX |
3.75 |
4.925 |
3.75 |
4.925 |
246.25 |
+0.942 (+23.64%)
|
41,378 |
| 30 Mar 2009 |
GBX |
3.75 |
3.9832 |
3.75 |
3.9832 |
199.16 |
+0.233 (+6.22%)
|
10,000 |
| 27 Mar 2009 |
GBX |
3.75 |
3.75 |
3.75 |
3.75 |
187.5 |
+0.451 (+13.67%)
|
512 |
| 20 Mar 2009 |
GBX |
3.75 |
3.75 |
3.299 |
3.299 |
164.95 |
-0.451 (-12.03%)
|
5,000 |
| 6 Mar 2009 |
GBX |
3.75 |
3.75 |
3.75 |
3.75 |
187.5 |
-0.18 (-4.58%)
|
13,000 |
| 18 Feb 2009 |
GBX |
3.75 |
3.9298 |
3.75 |
3.9298 |
196.49 |
+0.18 (+4.79%)
|
0 |
| 17 Feb 2009 |
GBX |
3.75 |
3.75 |
3.75 |
3.75 |
187.5 |
+0.75 (+25%)
|
2,626 |
| 9 Jan 2009 |
GBX |
4.25 |
4.25 |
3 |
3 |
150 |
+0.5 (+20%)
|
66,666 |
| 2 Jan 2009 |
GBX |
2.375 |
3.5 |
2.375 |
2.5 |
125 |
-0.2 (-7.41%)
|
25,000 |
| 22 Dec 2008 |
GBX |
2.5 |
2.7 |
2.5 |
2.7 |
135 |
+0.2 (+8%)
|
740 |
| 8 Dec 2008 |
GBX |
3 |
3 |
2.5 |
2.5 |
125 |
-1 (-28.57%)
|
11,907 |
| 25 Nov 2008 |
GBX |
3 |
3.5 |
3 |
3.5 |
175 |
-0.207 (-5.59%)
|
5,000 |
| 6 Nov 2008 |
GBX |
3.25 |
3.7071 |
3.25 |
3.7071 |
185.355 |
+0.013 (+0.34%)
|
0 |
| 31 Oct 2008 |
GBX |
3.5 |
3.6946 |
3.5 |
3.6946 |
184.73 |
+1.223 (+49.46%)
|
15,000 |
| 24 Oct 2008 |
GBX |
2.472 |
3.5 |
2.472 |
2.472 |
123.6 |
-1.228 (-33.19%)
|
70,000 |
| 23 Oct 2008 |
GBX |
5.125 |
5.125 |
3.5 |
3.7 |
185 |
-1.8 (-32.73%)
|
21,907 |
| 14 Oct 2008 |
GBX |
5.125 |
5.5 |
5.125 |
5.5 |
275 |
0.0 (0.0%)
|
0 |
| 13 Oct 2008 |
GBX |
5.125 |
5.5 |
5.125 |
5.5 |
275 |
-0.5 (-8.33%)
|
150,000 |
| 25 Sep 2008 |
GBX |
5.75 |
6 |
5.75 |
6 |
300 |
-0.128 (-2.09%)
|
25,000 |
| 18 Sep 2008 |
GBX |
6 |
6.1281 |
6 |
6.1281 |
306.405 |
+0.253 (+4.31%)
|
0 |
| 17 Sep 2008 |
GBX |
6 |
6 |
5.875 |
5.875 |
293.75 |
-0.775 (-11.65%)
|
7,011 |
| 27 Aug 2008 |
GBX |
7 |
7.25 |
6.65 |
6.65 |
332.5 |
-0.3 (-4.32%)
|
50,000 |
