Caledonia Mining Corporation P
Sector:
Materials,
Industry:
Gold
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
21 Sep 2006 |
GBX |
6.25 |
6.25 |
5.68 |
5.68 |
284 |
0.0 (0.0%)
|
17,264 |
15 Sep 2006 |
GBX |
6.25 |
6.25 |
5.68 |
5.68 |
284 |
-0.07 (-1.22%)
|
43,400 |
14 Sep 2006 |
GBX |
6.25 |
6.25 |
5.75 |
5.75 |
287.5 |
-1.06 (-15.57%)
|
34,379 |
13 Sep 2006 |
GBX |
6.25 |
6.81 |
6.25 |
6.81 |
340.5 |
-0.19 (-2.71%)
|
1,143 |
1 Sep 2006 |
GBX |
6.75 |
7 |
6.75 |
7 |
350 |
+0.06 (+0.86%)
|
65,000 |
31 Aug 2006 |
GBX |
6.75 |
6.94 |
6.75 |
6.94 |
347 |
-0.06 (-0.86%)
|
4,000 |
24 Aug 2006 |
GBX |
6.5 |
7 |
6.5 |
7 |
350 |
+0.9 (+14.75%)
|
100,000 |
22 Aug 2006 |
GBX |
6.75 |
6.75 |
6.1 |
6.1 |
305 |
-0.84 (-12.10%)
|
3,000 |
21 Aug 2006 |
GBX |
6.75 |
6.94 |
6.75 |
6.94 |
347 |
+0.19 (+2.81%)
|
16,000 |
18 Aug 2006 |
GBX |
6.5 |
6.75 |
6.5 |
6.75 |
337.5 |
+0.125 (+1.89%)
|
125,000 |
17 Aug 2006 |
GBX |
6.5 |
6.625 |
6.5 |
6.625 |
331.25 |
0.0 (0.0%)
|
100,000 |
16 Aug 2006 |
GBX |
6.625 |
6.625 |
6.625 |
6.625 |
331.25 |
-0.255 (-3.71%)
|
5,000 |
15 Aug 2006 |
GBX |
6.75 |
6.88 |
6.25 |
6.88 |
344 |
-0.02 (-0.29%)
|
235,000 |
14 Aug 2006 |
GBX |
6.75 |
6.9 |
6.75 |
6.9 |
345 |
+0.025 (+0.36%)
|
60,000 |
11 Aug 2006 |
GBX |
6.75 |
6.875 |
6.75 |
6.875 |
343.75 |
+0.375 (+5.77%)
|
100,000 |
10 Aug 2006 |
GBX |
7 |
7 |
6.5 |
6.5 |
325 |
-0.625 (-8.77%)
|
747,000 |
9 Aug 2006 |
GBX |
7 |
7.125 |
7 |
7.125 |
356.25 |
+0.435 (+6.50%)
|
2,000 |
8 Aug 2006 |
GBX |
7 |
7 |
6.69 |
6.69 |
334.5 |
-0.81 (-10.80%)
|
500,000 |
4 Aug 2006 |
GBX |
7 |
7.5 |
7 |
7.5 |
375 |
+0.375 (+5.26%)
|
5,000 |
2 Aug 2006 |
GBX |
7 |
7.125 |
7 |
7.125 |
356.25 |
0.0 (0.0%)
|
82,146 |
1 Aug 2006 |
GBX |
7 |
7.125 |
7 |
7.125 |
356.25 |
-0.375 (-5%)
|
32,666 |
31 Jul 2006 |
GBX |
7 |
7.5 |
7 |
7.5 |
375 |
+0.375 (+5.26%)
|
34,000 |
27 Jul 2006 |
GBX |
7 |
7.125 |
7 |
7.125 |
356.25 |
0.0 (0.0%)
|
31,449 |
25 Jul 2006 |
GBX |
7 |
7.125 |
7 |
7.125 |
356.25 |
+0.625 (+9.62%)
|
15,707 |
24 Jul 2006 |
GBX |
7 |
7 |
6.5 |
6.5 |
325 |
-0.25 (-3.70%)
|
120,000 |
21 Jul 2006 |
GBX |
7 |
7 |
6.75 |
6.75 |
337.5 |
-0.5 (-6.90%)
|
110,000 |
20 Jul 2006 |
GBX |
7 |
7.25 |
7 |
7.25 |
362.5 |
0.0 (0.0%)
|
16,551 |
19 Jul 2006 |
GBX |
7 |
7.25 |
7 |
7.25 |
362.5 |
-0.1 (-1.36%)
|
6,607 |
18 Jul 2006 |
GBX |
7 |
7.35 |
7 |
7.35 |
367.5 |
+0.35 (+5%)
|
15,401 |
17 Jul 2006 |
GBX |
7 |
7 |
7 |
7 |
350 |
-0.5 (-6.67%)
|
245,866 |