Caledonia Mining Corporation P
Sector:
Materials,
Industry:
Gold
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Jan 2013 |
GBX |
8.25 |
8.25 |
8.25 |
8.25 |
412.5 |
-0.375 (-4.35%)
|
250,000 |
| 29 Jan 2013 |
GBX |
8.75 |
8.88 |
8.5 |
8.625 |
431.25 |
-0.265 (-2.98%)
|
632,596 |
| 28 Jan 2013 |
GBX |
8.875 |
8.89 |
8.4293 |
8.89 |
444.5 |
+0.305 (+3.55%)
|
180,000 |
| 25 Jan 2013 |
GBX |
8.875 |
9.25 |
8.5 |
8.5854 |
429.27 |
-0.455 (-5.03%)
|
1,037,452 |
| 24 Jan 2013 |
GBX |
8.875 |
9.04 |
8.5 |
9.04 |
452 |
+0.262 (+2.98%)
|
1,256,000 |
| 23 Jan 2013 |
GBX |
8.875 |
9.175 |
8.6 |
8.778 |
438.9 |
0.0 (0.0%)
|
535,340 |
| 22 Jan 2013 |
GBX |
8.75 |
9.4 |
8.584 |
8.778 |
438.9 |
+0.028 (+0.32%)
|
1,315,091 |
| 21 Jan 2013 |
GBX |
8.5 |
9 |
8.5 |
8.75 |
437.5 |
+1.459 (+20.01%)
|
247,980 |
| 18 Jan 2013 |
GBX |
8.125 |
8.75 |
7.291 |
7.291 |
364.55 |
-0.959 (-11.62%)
|
1,875,000 |
| 17 Jan 2013 |
GBX |
7.375 |
8.25 |
7.25 |
8.25 |
412.5 |
+0.8 (+10.74%)
|
681,873 |
| 16 Jan 2013 |
GBX |
7.375 |
7.5025 |
7.076 |
7.45 |
372.5 |
-0.025 (-0.33%)
|
176,602 |
| 15 Jan 2013 |
GBX |
7.375 |
7.6 |
7.075 |
7.475 |
373.75 |
+0.235 (+3.25%)
|
78,625 |
| 14 Jan 2013 |
GBX |
7.125 |
7.25 |
7 |
7.24 |
362 |
+0.34 (+4.93%)
|
982,089 |
| 11 Jan 2013 |
GBX |
7.25 |
7.44 |
6.8625 |
6.9 |
345 |
+0.603 (+9.58%)
|
1,163,139 |
| 10 Jan 2013 |
GBX |
7.25 |
7.39 |
6.297 |
6.297 |
314.85 |
-1.103 (-14.91%)
|
101,544 |
| 9 Jan 2013 |
GBX |
7.4 |
7.4 |
7.4 |
7.4 |
370 |
+1.07 (+16.90%)
|
3,554 |
| 7 Jan 2013 |
GBX |
6.33 |
6.33 |
6.33 |
6.33 |
316.5 |
+0.08 (+1.28%)
|
39,230 |
| 4 Jan 2013 |
GBX |
6.375 |
6.5 |
6.25 |
6.25 |
312.5 |
0.0 (0.0%)
|
159,357 |
| 2 Jan 2013 |
GBX |
6.25 |
6.25 |
6.25 |
6.25 |
312.5 |
+0.05 (+0.81%)
|
120,000 |
| 28 Dec 2012 |
GBX |
6.2 |
6.2 |
6.2 |
6.2 |
310 |
+0.1 (+1.64%)
|
10 |
| 24 Dec 2012 |
GBX |
6.1 |
6.1 |
6.1 |
6.1 |
305 |
0.0 (0.0%)
|
17,213 |
| 21 Dec 2012 |
GBX |
6.1 |
6.1 |
6.1 |
6.1 |
305 |
-0.15 (-2.40%)
|
696 |
| 20 Dec 2012 |
GBX |
6.25 |
6.25 |
6.25 |
6.25 |
312.5 |
+0.37 (+6.29%)
|
79,840 |
| 19 Dec 2012 |
GBX |
5.88 |
6.025 |
5.88 |
5.88 |
294 |
-0.37 (-5.92%)
|
156,670 |
| 18 Dec 2012 |
GBX |
6.25 |
6.25 |
6.25 |
6.25 |
312.5 |
-0.2 (-3.10%)
|
79,800 |
| 14 Dec 2012 |
GBX |
6.3 |
6.45 |
6.3 |
6.45 |
322.5 |
+0.35 (+5.74%)
|
119,293 |
| 12 Dec 2012 |
GBX |
6.455 |
6.455 |
6.1 |
6.1 |
305 |
-0.355 (-5.50%)
|
70,790 |
| 11 Dec 2012 |
GBX |
6.455 |
6.455 |
6.375 |
6.455 |
322.75 |
-0.045 (-0.69%)
|
32,500 |
| 10 Dec 2012 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
325 |
-0.12 (-1.81%)
|
10,000 |
| 7 Dec 2012 |
GBX |
6.62 |
6.62 |
6.62 |
6.62 |
331 |
-0.005 (-0.08%)
|
3,965 |
