LSE - Delayed Quote GBp
Caledonia Mining Corporation Plc (CMCL.L)
1,020.00
-10.00
(-0.97%)
At close: May 9 at 3:00:10 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 1,020.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2,414 |
| May 8, 2025 | 1,030.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,030.00 | 2,984 |
| May 7, 2025 | 1,000.00 | 1,050.00 | 990.10 | 1,030.00 | 1,030.00 | 6,959 |
| May 6, 2025 | 975.00 | 1,020.00 | 964.80 | 1,000.00 | 1,000.00 | 11,521 |
| May 2, 2025 | 980.00 | 1,010.00 | 950.00 | 975.00 | 975.00 | 1,848 |
| May 1, 2025 | 985.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | 7,879 |
| Apr 30, 2025 | 980.00 | 996.80 | 964.80 | 980.00 | 980.00 | 2,258 |
| Apr 29, 2025 | 980.00 | 1,000.00 | 960.00 | 980.00 | 980.00 | 2,512 |
| Apr 28, 2025 | 1,015.00 | 1,040.00 | 960.00 | 980.00 | 980.00 | 12,673 |
| Apr 25, 2025 | 1,025.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2,719 |
| Apr 24, 2025 | 1,020.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | 6,580 |
| Apr 23, 2025 | 1,075.00 | 1,071.00 | 1,020.00 | 1,020.00 | 1,020.00 | 7,233 |
| Apr 22, 2025 | 1,045.00 | 1,100.00 | 1,010.00 | 1,080.00 | 1,080.00 | 18,472 |
| Apr 17, 2025 | 1,045.00 | 1,080.00 | 1,040.00 | 1,045.00 | 1,045.00 | 6,031 |
| Apr 16, 2025 | 985.00 | 1,070.00 | 980.00 | 1,040.00 | 1,040.00 | 11,341 |
| Apr 15, 2025 | 985.00 | 1,000.00 | 982.00 | 985.00 | 985.00 | 6,212 |
| Apr 14, 2025 | 970.00 | 1,000.00 | 965.00 | 985.00 | 985.00 | 15,285 |
| Apr 11, 2025 | 925.00 | 990.00 | 940.00 | 990.00 | 990.00 | 11,827 |
| Apr 10, 2025 | 915.00 | 946.00 | 900.00 | 925.00 | 925.00 | 3,388 |
| Apr 9, 2025 | 892.50 | 930.00 | 855.00 | 902.50 | 902.50 | 2,764 |
| Apr 8, 2025 | 895.00 | 930.00 | 860.00 | 915.00 | 915.00 | 6,211 |
| Apr 7, 2025 | 912.50 | 925.00 | 855.00 | 870.00 | 870.00 | 5,555 |
| Apr 4, 2025 | 925.00 | 950.00 | 900.00 | 915.00 | 915.00 | 3,433 |
| Apr 3, 2025 | 10.54942 Dividend | |||||
| Apr 3, 2025 | 925.00 | 950.00 | 900.00 | 925.00 | 925.00 | 1,744 |
| Apr 2, 2025 | 942.50 | 960.00 | 875.00 | 875.00 | 874.86 | 12,670 |
| Apr 1, 2025 | 925.00 | 990.00 | 910.00 | 952.50 | 952.35 | 5,581 |
| Mar 31, 2025 | 925.00 | 960.00 | 900.00 | 925.00 | 924.85 | 13,486 |
| Mar 28, 2025 | 925.00 | 950.00 | 900.00 | 925.00 | 924.85 | 2,144 |
| Mar 27, 2025 | 880.00 | 945.00 | 870.00 | 925.00 | 924.85 | 6,985 |
| Mar 26, 2025 | 875.00 | 890.00 | 860.00 | 875.00 | 874.86 | 1,742 |
| Mar 25, 2025 | 875.00 | 897.00 | 865.00 | 875.00 | 874.86 | 583 |
| Mar 24, 2025 | 875.00 | 900.00 | 865.00 | 875.00 | 874.86 | 1,045 |
| Mar 21, 2025 | 880.00 | 915.00 | 850.00 | 885.00 | 884.86 | 27,715 |
| Mar 20, 2025 | 875.00 | 920.00 | 854.00 | 885.00 | 884.86 | 10,809 |
| Mar 19, 2025 | 872.50 | 897.50 | 872.50 | 875.00 | 874.86 | 2,106 |
| Mar 18, 2025 | 830.00 | 880.00 | 820.00 | 870.00 | 869.86 | 4,983 |
| Mar 17, 2025 | 830.00 | 847.60 | 821.10 | 830.00 | 829.87 | 1,021 |
| Mar 14, 2025 | 825.00 | 850.00 | 810.00 | 830.00 | 829.87 | 2,292 |
| Mar 13, 2025 | 820.00 | 850.00 | 785.00 | 840.00 | 839.87 | 3,370 |
| Mar 12, 2025 | 820.00 | 831.60 | 822.00 | 820.00 | 819.87 | 281 |
| Mar 11, 2025 | 820.00 | 836.00 | 810.40 | 820.00 | 819.87 | 8,245 |
| Mar 10, 2025 | 825.00 | 838.00 | 813.00 | 825.00 | 824.87 | 219 |
| Mar 7, 2025 | 830.00 | 850.00 | 800.00 | 825.00 | 824.87 | 1,789 |
| Mar 6, 2025 | 830.00 | 840.00 | 816.00 | 830.00 | 829.87 | 1,136 |
| Mar 5, 2025 | 815.00 | 850.00 | 810.00 | 830.00 | 829.87 | 3,116 |
| Mar 4, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 814.87 | - |
| Mar 3, 2025 | 815.00 | 819.20 | 803.00 | 815.00 | 814.87 | 290 |
| Feb 28, 2025 | 830.00 | 842.00 | 802.00 | 815.00 | 814.87 | 1,876 |
| Feb 27, 2025 | 830.00 | 814.00 | 814.00 | 830.00 | 829.87 | 211 |
| Feb 26, 2025 | 840.00 | 860.00 | 810.00 | 830.00 | 829.87 | 1,626 |
| Feb 25, 2025 | 840.00 | 843.20 | 840.00 | 840.00 | 839.87 | 1,057 |
| Feb 24, 2025 | 840.00 | 857.60 | 826.00 | 840.00 | 839.87 | 1,328 |
| Feb 21, 2025 | 840.00 | 845.60 | 823.20 | 840.00 | 839.87 | 648 |
| Feb 20, 2025 | 840.00 | 852.00 | 822.00 | 840.00 | 839.87 | 429 |
| Feb 19, 2025 | 830.00 | 860.00 | 820.00 | 840.00 | 839.87 | 1,651 |
| Feb 18, 2025 | 835.00 | 841.60 | 820.00 | 830.00 | 829.87 | 3,343 |
| Feb 17, 2025 | 830.00 | 850.00 | 820.00 | 835.00 | 834.87 | 1,988 |
| Feb 14, 2025 | 825.00 | 850.00 | 810.00 | 830.00 | 829.87 | 1,557 |
| Feb 13, 2025 | 837.50 | 837.00 | 810.00 | 825.00 | 824.87 | 1,940 |
| Feb 12, 2025 | 837.50 | 845.00 | 827.00 | 837.50 | 837.37 | 2,678 |
| Feb 11, 2025 | 820.00 | 850.00 | 800.00 | 837.50 | 837.37 | 16,143 |
| Feb 10, 2025 | 795.00 | 840.00 | 770.00 | 805.00 | 804.87 | 2,204 |
| Feb 7, 2025 | 780.00 | 835.00 | 760.00 | 790.00 | 789.87 | 8,465 |
| Feb 6, 2025 | 780.00 | 789.00 | 789.00 | 780.00 | 779.88 | 410 |
| Feb 5, 2025 | 772.50 | 800.00 | 781.00 | 777.50 | 777.38 | 764 |
| Feb 4, 2025 | 772.50 | 781.00 | 749.40 | 772.50 | 772.38 | 3,780 |
| Feb 3, 2025 | 772.50 | 800.00 | 750.00 | 772.50 | 772.38 | 4,633 |
| Jan 31, 2025 | 765.00 | 800.00 | 745.00 | 772.50 | 772.38 | 2,052 |
| Jan 30, 2025 | 760.00 | 790.00 | 731.00 | 765.00 | 764.88 | 4,382 |
| Jan 29, 2025 | 775.00 | 800.00 | 740.00 | 780.00 | 779.88 | 6,259 |
| Jan 28, 2025 | 780.00 | 800.00 | 760.00 | 775.00 | 774.88 | 3,150 |
| Jan 27, 2025 | 780.00 | 790.00 | 760.00 | 780.00 | 779.88 | 1,412 |
| Jan 24, 2025 | 790.00 | 810.00 | 760.00 | 780.00 | 779.88 | 781 |
| Jan 23, 2025 | 790.00 | 816.40 | 760.00 | 790.00 | 789.87 | 266 |
| Jan 22, 2025 | 790.00 | 811.00 | 810.00 | 790.00 | 789.87 | 556 |
| Jan 21, 2025 | 790.00 | 790.00 | 760.00 | 790.00 | 789.87 | 4,587 |
| Jan 20, 2025 | 785.00 | 815.20 | 760.00 | 790.00 | 789.87 | 1,491 |
| Jan 17, 2025 | 780.00 | 806.00 | 790.00 | 785.00 | 784.87 | 200 |
| Jan 16, 2025 | 775.00 | 800.00 | 750.00 | 780.00 | 779.88 | 3,215 |
| Jan 15, 2025 | 770.00 | 800.00 | 773.60 | 770.00 | 769.88 | 1,331 |
| Jan 14, 2025 | 760.00 | 777.60 | 743.20 | 760.00 | 759.88 | 1,596 |
| Jan 13, 2025 | 760.00 | 780.00 | 743.20 | 760.00 | 759.88 | 3,890 |
| Jan 10, 2025 | 745.00 | 760.00 | 745.00 | 750.00 | 749.88 | 3,627 |
| Jan 9, 2025 | 745.00 | 758.00 | 743.00 | 745.00 | 744.88 | 1,225 |
| Jan 8, 2025 | 775.00 | 790.00 | 743.00 | 745.00 | 744.88 | 2,712 |
| Jan 7, 2025 | 770.00 | 800.00 | 750.00 | 775.00 | 774.88 | 2,731 |
| Jan 6, 2025 | 770.00 | 790.00 | 752.60 | 770.00 | 769.88 | 4,311 |
| Jan 3, 2025 | 770.00 | 790.00 | 785.00 | 770.00 | 769.88 | 3,314 |
| Jan 2, 2025 | 765.00 | 800.00 | 780.00 | 780.00 | 779.88 | 5,690 |
| Dec 31, 2024 | 762.50 | 785.00 | 740.27 | 765.00 | 764.88 | 13,221 |
| Dec 30, 2024 | 775.00 | 800.00 | 740.00 | 775.00 | 774.88 | 1,904 |
| Dec 27, 2024 | 775.00 | 767.50 | 750.00 | 775.00 | 774.88 | 314 |
| Dec 24, 2024 | 775.00 | 800.00 | 796.25 | 775.00 | 774.88 | 460 |
| Dec 23, 2024 | 780.00 | 770.00 | 750.00 | 775.00 | 774.88 | 2,542 |
| Dec 20, 2024 | 785.00 | 800.00 | 762.20 | 780.00 | 779.88 | 1,013 |
| Dec 19, 2024 | 820.00 | 840.00 | 752.50 | 785.00 | 784.87 | 3,787 |
| Dec 18, 2024 | 820.00 | 822.00 | 810.00 | 820.00 | 819.87 | 406 |
| Dec 17, 2024 | 855.00 | 840.00 | 800.00 | 820.00 | 819.87 | 3,740 |
| Dec 16, 2024 | 855.00 | 877.00 | 834.00 | 855.00 | 854.86 | 4,842 |
| Dec 13, 2024 | 855.00 | 870.00 | 870.00 | 855.00 | 854.86 | 798 |
| Dec 12, 2024 | 852.50 | 880.00 | 830.00 | 855.00 | 854.86 | 7,248 |
| Dec 11, 2024 | 845.00 | 869.50 | 821.00 | 845.00 | 844.86 | 1,248 |
| Dec 10, 2024 | 845.00 | 869.50 | 825.00 | 845.00 | 844.86 | 1,140 |
| Dec 9, 2024 | 815.00 | 850.00 | 800.00 | 830.00 | 829.87 | 12,407 |
| Dec 6, 2024 | 835.00 | 850.00 | 800.00 | 820.00 | 819.87 | 11,875 |
| Dec 5, 2024 | 845.00 | 850.00 | 820.00 | 845.00 | 844.86 | 3,111 |
| Dec 4, 2024 | 845.00 | 865.00 | 840.00 | 865.00 | 864.86 | 1,047 |
| Dec 3, 2024 | 845.00 | 853.00 | 852.00 | 845.00 | 844.86 | 655 |
| Dec 2, 2024 | 850.00 | 867.60 | 831.80 | 845.00 | 844.86 | 623 |
| Nov 29, 2024 | 850.00 | 854.00 | 854.00 | 850.00 | 849.86 | 997 |
| Nov 28, 2024 | 850.00 | 854.00 | 849.00 | 850.00 | 849.86 | 190 |
| Nov 27, 2024 | 840.00 | 855.00 | 831.20 | 840.00 | 839.87 | 4,217 |
| Nov 26, 2024 | 855.00 | 870.00 | 840.00 | 850.00 | 849.86 | 4,247 |
| Nov 25, 2024 | 900.00 | 925.00 | 842.00 | 855.00 | 854.86 | 14,271 |
| Nov 22, 2024 | 887.50 | 920.00 | 875.00 | 900.00 | 899.86 | 3,727 |
| Nov 21, 2024 | 880.00 | 890.00 | 888.00 | 885.00 | 884.86 | 3,747 |
| Nov 20, 2024 | 887.50 | 897.00 | 875.00 | 885.00 | 884.86 | 5,276 |
| Nov 19, 2024 | 905.00 | 920.00 | 884.00 | 887.50 | 887.36 | 7,063 |
| Nov 18, 2024 | 905.00 | 920.00 | 901.00 | 905.00 | 904.86 | 1,486 |
| Nov 15, 2024 | 910.00 | 920.00 | 903.00 | 907.50 | 907.35 | 6,489 |
| Nov 14, 2024 | 975.00 | 1,000.00 | 895.00 | 910.00 | 909.85 | 7,209 |
| Nov 13, 2024 | 990.00 | 1,000.00 | 952.50 | 975.00 | 974.84 | 9,066 |
| Nov 12, 2024 | 1,055.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,009.84 | 10,169 |
| Nov 11, 2024 | 1,170.00 | 1,190.00 | 1,050.00 | 1,055.00 | 1,054.83 | 13,437 |
| Nov 8, 2024 | 1,170.00 | 1,161.00 | 1,160.00 | 1,170.00 | 1,169.81 | 404 |
| Nov 7, 2024 | 1,140.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,119.82 | 3,584 |
| Nov 6, 2024 | 1,135.00 | 1,170.00 | 1,100.00 | 1,135.00 | 1,134.82 | 3,300 |
| Nov 5, 2024 | 1,160.00 | 1,130.60 | 1,114.00 | 1,135.00 | 1,134.82 | 2,071 |
| Nov 4, 2024 | 1,160.00 | 1,190.00 | 1,130.00 | 1,160.00 | 1,159.81 | 253 |
| Nov 1, 2024 | 1,180.00 | 1,200.00 | 1,144.00 | 1,165.00 | 1,164.81 | 4,968 |
| Oct 31, 2024 | 1,185.00 | 1,206.00 | 1,154.20 | 1,185.00 | 1,184.81 | 163 |
| Oct 30, 2024 | 1,195.00 | 1,183.00 | 1,154.20 | 1,185.00 | 1,184.81 | 2,276 |
| Oct 29, 2024 | 1,175.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,194.81 | 6,506 |
| Oct 28, 2024 | 1,215.00 | 1,200.00 | 1,180.00 | 1,175.00 | 1,174.81 | 10,103 |
| Oct 25, 2024 | 1,245.00 | 1,250.00 | 1,200.00 | 1,215.00 | 1,214.81 | 5,671 |
| Oct 24, 2024 | 1,280.00 | 1,290.00 | 1,233.20 | 1,280.00 | 1,279.80 | 4,396 |
| Oct 23, 2024 | 1,265.00 | 1,304.84 | 1,250.00 | 1,290.00 | 1,289.79 | 12,158 |
| Oct 22, 2024 | 1,245.00 | 1,280.00 | 1,190.00 | 1,260.00 | 1,259.80 | 5,023 |
| Oct 21, 2024 | 1,245.00 | 1,270.00 | 1,223.00 | 1,245.00 | 1,244.80 | 3,338 |
| Oct 18, 2024 | 1,235.00 | 1,244.00 | 1,222.00 | 1,235.00 | 1,234.80 | 817 |
| Oct 17, 2024 | 1,215.00 | 1,267.00 | 1,220.00 | 1,235.00 | 1,234.80 | 10,253 |
| Oct 16, 2024 | 1,175.00 | 1,229.00 | 1,150.00 | 1,215.00 | 1,214.81 | 12,191 |
| Oct 15, 2024 | 1,170.00 | 1,190.00 | 1,168.00 | 1,170.00 | 1,169.81 | 383 |
| Oct 14, 2024 | 1,175.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,169.81 | 6,964 |
| Oct 11, 2024 | 1,155.00 | 1,180.00 | 1,153.00 | 1,175.00 | 1,174.81 | 3,324 |
| Oct 10, 2024 | 1,155.00 | 1,180.00 | 1,151.00 | 1,155.00 | 1,154.82 | 3,361 |
| Oct 9, 2024 | 1,165.00 | 1,200.00 | 1,150.00 | 1,155.00 | 1,154.82 | 9,754 |
| Oct 8, 2024 | 1,130.00 | 1,170.00 | 1,110.00 | 1,150.00 | 1,149.82 | 12,439 |
| Oct 7, 2024 | 1,130.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,129.82 | 4,276 |
| Oct 4, 2024 | 1,130.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,129.82 | 1,142 |
| Oct 3, 2024 | 1,130.00 | 1,150.00 | 1,127.00 | 1,130.00 | 1,129.82 | 1,619 |
| Oct 2, 2024 | 1,105.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,129.82 | 5,127 |
| Oct 1, 2024 | 1,090.00 | 1,120.00 | 1,068.00 | 1,105.00 | 1,104.82 | 12,731 |
| Sep 30, 2024 | 1,080.00 | 1,100.00 | 1,040.00 | 1,060.00 | 1,059.83 | 7,997 |
| Sep 27, 2024 | 1,030.00 | 1,080.00 | 1,027.60 | 1,080.00 | 1,079.83 | 5,869 |
| Sep 26, 2024 | 1,025.00 | 1,060.00 | 1,010.00 | 1,035.00 | 1,034.83 | 12,597 |
| Sep 25, 2024 | 1,010.00 | 1,040.00 | 1,001.00 | 1,025.00 | 1,024.84 | 6,965 |
| Sep 24, 2024 | 1,015.00 | 1,000.00 | 980.00 | 1,010.00 | 1,009.84 | 1,858 |
| Sep 23, 2024 | 1,015.00 | 1,039.50 | 998.00 | 1,015.00 | 1,014.84 | 434 |
| Sep 20, 2024 | 1,015.00 | 1,036.00 | 980.00 | 1,015.00 | 1,014.84 | 1,551 |
| Sep 19, 2024 | 1,020.00 | 1,050.00 | 980.00 | 1,015.00 | 1,014.84 | 2,671 |
| Sep 18, 2024 | 1,020.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,019.84 | 420 |
| Sep 17, 2024 | 1,020.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,019.84 | 4,920 |
| Sep 16, 2024 | 1,020.00 | 1,041.00 | 1,000.00 | 1,020.00 | 1,019.84 | 1,807 |
| Sep 13, 2024 | 980.00 | 1,041.00 | 1,000.00 | 1,020.00 | 1,019.84 | 2,494 |
| Sep 12, 2024 | 960.00 | 999.60 | 940.00 | 980.00 | 979.84 | 1,511 |
| Sep 11, 2024 | 955.00 | 1,001.78 | 930.00 | 955.00 | 954.85 | 3,054 |
| Sep 10, 2024 | 955.00 | 980.00 | 930.00 | 955.00 | 954.85 | 6,273 |
| Sep 9, 2024 | 955.00 | 980.00 | 930.00 | 955.00 | 954.85 | 875 |
| Sep 6, 2024 | 955.00 | 940.00 | 940.00 | 955.00 | 954.85 | 111 |
| Sep 5, 2024 | 955.00 | 970.00 | 970.00 | 955.00 | 954.85 | 1,616 |
| Sep 4, 2024 | 955.00 | 980.00 | 935.00 | 955.00 | 954.85 | 596 |
| Sep 3, 2024 | 975.00 | 990.00 | 950.00 | 970.00 | 969.84 | 5,739 |
| Sep 2, 2024 | 975.00 | 979.50 | 967.50 | 975.00 | 974.84 | 1,247 |
| Aug 30, 2024 | 975.00 | 985.50 | 967.50 | 975.00 | 974.84 | 1,089 |
| Aug 29, 2024 | 975.00 | 970.00 | 964.50 | 975.00 | 974.84 | 7,851 |
| Aug 28, 2024 | 975.00 | 988.20 | 964.50 | 975.00 | 974.84 | 3,076 |
| Aug 27, 2024 | 960.00 | 990.00 | 960.00 | 975.00 | 974.84 | 2,736 |
| Aug 23, 2024 | 950.00 | 966.00 | 930.00 | 950.00 | 949.85 | 7,364 |
| Aug 22, 2024 | 950.00 | 970.00 | 941.00 | 950.00 | 949.85 | 415 |
| Aug 21, 2024 | 910.00 | 970.50 | 920.00 | 950.00 | 949.85 | 4,000 |
| Aug 20, 2024 | 880.00 | 920.00 | 890.00 | 910.00 | 909.85 | 4,817 |
| Aug 19, 2024 | 870.00 | 890.00 | 858.00 | 880.00 | 879.86 | 3,517 |
| Aug 16, 2024 | 855.00 | 890.00 | 840.00 | 870.00 | 869.86 | 2,684 |
| Aug 15, 2024 | 855.00 | 875.00 | 840.00 | 855.00 | 854.86 | 1,699 |
| Aug 14, 2024 | 855.00 | 840.00 | 837.50 | 855.00 | 854.86 | 1,956 |
| Aug 13, 2024 | 850.00 | 876.40 | 838.00 | 850.00 | 849.86 | 624 |
| Aug 12, 2024 | 845.00 | 880.00 | 820.00 | 850.00 | 849.86 | 1,026 |
| Aug 9, 2024 | 835.00 | 836.00 | 810.00 | 835.00 | 834.87 | 4,836 |
| Aug 8, 2024 | 835.00 | 836.00 | 835.00 | 835.00 | 834.87 | 12,742 |
| Aug 7, 2024 | 835.00 | 838.00 | 815.00 | 835.00 | 834.87 | 896 |
| Aug 6, 2024 | 835.00 | 837.00 | 812.75 | 835.00 | 834.87 | 1,425 |
| Aug 5, 2024 | 890.00 | 898.80 | 830.00 | 835.00 | 834.87 | 6,358 |
| Aug 2, 2024 | 890.00 | 899.00 | 880.00 | 890.00 | 889.86 | 5,928 |
| Aug 1, 2024 | 890.00 | 898.80 | 880.00 | 890.00 | 889.86 | 1,271 |
| Jul 31, 2024 | 890.00 | 898.80 | 898.80 | 890.00 | 889.86 | 311 |
| Jul 30, 2024 | 890.00 | 898.00 | 885.00 | 890.00 | 889.86 | 866 |
| Jul 29, 2024 | 875.00 | 900.00 | 875.00 | 890.00 | 889.86 | 737 |
| Jul 26, 2024 | 875.00 | 877.00 | 876.00 | 875.00 | 874.86 | 2,049 |
| Jul 25, 2024 | 875.00 | 884.00 | 877.00 | 875.00 | 874.86 | 552 |
| Jul 24, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 874.86 | - |
| Jul 23, 2024 | 875.00 | 872.00 | 872.00 | 875.00 | 874.86 | 521 |
| Jul 22, 2024 | 885.00 | 900.00 | 850.00 | 875.00 | 874.86 | 421 |
| Jul 19, 2024 | 875.00 | 889.00 | 870.00 | 885.00 | 884.86 | 4,377 |
| Jul 18, 2024 | 885.00 | 871.00 | 871.00 | 885.00 | 884.86 | 955 |
| Jul 17, 2024 | 875.00 | 900.00 | 871.00 | 885.00 | 884.86 | 2,215 |
| Jul 16, 2024 | 827.50 | 898.20 | 820.00 | 885.00 | 884.86 | 4,714 |
| Jul 15, 2024 | 820.00 | 828.80 | 815.00 | 827.50 | 827.37 | 1,434 |
| Jul 12, 2024 | 810.00 | 829.97 | 806.60 | 815.00 | 814.87 | 6,255 |
| Jul 11, 2024 | 10.54942 Dividend | |||||
| Jul 11, 2024 | 795.00 | 820.00 | 780.00 | 805.00 | 804.87 | 2,383 |
| Jul 10, 2024 | 790.00 | 820.00 | 795.00 | 795.00 | 794.73 | 1,204 |
| Jul 9, 2024 | 785.00 | 774.00 | 773.00 | 785.00 | 784.74 | 870 |
| Jul 8, 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 784.74 | - |
| Jul 5, 2024 | 780.00 | 810.00 | 762.00 | 785.00 | 784.74 | 1,916 |
| Jul 4, 2024 | 780.00 | 810.00 | 767.00 | 780.00 | 779.74 | 2,696 |
| Jul 3, 2024 | 765.00 | 778.00 | 750.00 | 775.00 | 774.74 | 670 |
| Jul 2, 2024 | 780.00 | 810.00 | 750.00 | 765.00 | 764.74 | 1,058 |
| Jul 1, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 779.74 | - |
| Jun 28, 2024 | 762.50 | 800.00 | 750.00 | 780.00 | 779.74 | 3,722 |
| Jun 27, 2024 | 765.00 | 785.00 | 760.00 | 762.50 | 762.24 | 526 |
| Jun 26, 2024 | 765.00 | 768.00 | 768.00 | 765.00 | 764.74 | 1,650 |
| Jun 25, 2024 | 765.00 | 769.90 | 760.00 | 765.00 | 764.74 | 1,145 |
| Jun 24, 2024 | 802.50 | 820.00 | 760.00 | 765.00 | 764.74 | 1,605 |
| Jun 21, 2024 | 800.00 | 825.00 | 784.00 | 812.50 | 812.23 | 1,747 |
| Jun 20, 2024 | 800.00 | 804.00 | 795.00 | 800.00 | 799.73 | 1,068 |
| Jun 19, 2024 | 805.00 | 820.00 | 780.00 | 800.00 | 799.73 | 1,242 |
| Jun 18, 2024 | 805.00 | 820.00 | 790.00 | 820.00 | 819.72 | 1,216 |
| Jun 17, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 804.73 | - |
| Jun 14, 2024 | 805.00 | 807.00 | 802.00 | 805.00 | 804.73 | 126 |
| Jun 13, 2024 | 805.00 | 809.00 | 809.00 | 805.00 | 804.73 | 670 |
| Jun 12, 2024 | 805.00 | 809.00 | 790.00 | 805.00 | 804.73 | 274 |
| Jun 11, 2024 | 815.00 | 816.40 | 790.90 | 805.00 | 804.73 | 514 |
| Jun 10, 2024 | 825.00 | 831.90 | 825.00 | 815.00 | 814.73 | 1,809 |
| Jun 7, 2024 | 825.00 | 825.00 | 810.00 | 825.00 | 824.72 | 3,184 |
| Jun 6, 2024 | 825.00 | 829.50 | 825.00 | 825.00 | 824.72 | 349 |
| Jun 5, 2024 | 825.00 | 832.50 | 832.50 | 825.00 | 824.72 | 26 |
| Jun 4, 2024 | 825.00 | 832.50 | 810.00 | 810.00 | 809.73 | 3,154 |
| Jun 3, 2024 | 825.00 | 832.00 | 822.00 | 825.00 | 824.72 | 261 |
| May 31, 2024 | 825.00 | 836.00 | 817.80 | 825.00 | 824.72 | 1,109 |
| May 30, 2024 | 845.00 | 840.00 | 810.00 | 832.50 | 832.22 | 12,797 |
| May 29, 2024 | 845.00 | 855.00 | 820.50 | 855.00 | 854.71 | 4,013 |
| May 28, 2024 | 845.00 | 838.00 | 820.00 | 845.00 | 844.72 | 1,373 |
| May 24, 2024 | 850.00 | 870.00 | 830.00 | 850.00 | 849.71 | 1,283 |
| May 23, 2024 | 850.00 | 858.00 | 830.40 | 850.00 | 849.71 | 2,048 |
| May 22, 2024 | 850.00 | 864.00 | 836.00 | 850.00 | 849.71 | 7,811 |
| May 21, 2024 | 850.00 | 870.00 | 838.00 | 850.00 | 849.71 | 1,580 |
| May 20, 2024 | 830.00 | 850.00 | 812.40 | 850.00 | 849.71 | 12,787 |
| May 17, 2024 | 825.00 | 832.20 | 814.50 | 825.00 | 824.72 | 10,201 |
| May 16, 2024 | 825.00 | 840.00 | 814.50 | 825.00 | 824.72 | 1,574 |
| May 15, 2024 | 825.00 | 840.00 | 810.60 | 825.00 | 824.72 | 1,583 |
| May 14, 2024 | 820.00 | 840.00 | 800.00 | 820.00 | 819.72 | 140 |
| May 13, 2024 | 820.00 | 840.00 | 800.00 | 820.00 | 819.72 | 5,950 |
| May 10, 2024 | 815.00 | 800.00 | 790.00 | 815.00 | 814.73 | 1,160 |
| May 9, 2024 | 815.00 | 810.00 | 807.00 | 815.00 | 814.73 | 296 |
Related Tickers
SMAGF Soma Gold Corp.
0.6680
+1.21%
GDP.L Goldplat PLC
6.75
0.00%
STPGF Steppe Gold Ltd.
0.6420
+10.69%
XTR.L Xtract Resources Plc
0.9500
-5.00%
AUC.AX Ausgold Limited
0.6450
+1.57%
PAT.L Panthera Resources PLC
18.50
0.00%
PAF.L Pan African Resources PLC
49.80
+1.63%
NXGCF Nexgold Mining Corp
0.5700
-1.49%
SOMA.V Soma Gold Corp.
0.9300
+8.14%
CGAU Centerra Gold Inc.
7.28
+2.54%