Caledonia Mining

CMCL
🏛️ 미국 →
36.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 9.33 9.56 9.31 9.41 0.1M
2024-12-30 9.48 9.48 9.12 9.33 0.0M
2024-12-27 10.05 10.05 9.22 9.34 0.1M
2024-12-26 9.38 9.59 9.32 9.54 0.0M
2024-12-24 9.31 9.40 9.13 9.32 0.0M
2024-12-23 9.39 9.48 9.14 9.18 0.1M
2024-12-20 9.19 9.74 9.15 9.32 0.1M
2024-12-19 9.58 9.72 9.26 9.28 0.1M
2024-12-18 9.91 10.14 9.42 9.45 0.1M
2024-12-17 10.02 10.10 9.90 9.93 0.1M
2024-12-16 10.69 10.69 10.01 10.02 0.1M
2024-12-13 10.73 10.75 10.30 10.30 0.1M
2024-12-12 10.97 11.00 10.62 10.79 0.1M
2024-12-11 10.81 11.21 10.64 11.00 0.1M
2024-12-10 10.65 10.83 10.51 10.79 0.1M
2024-12-09 10.08 10.87 10.08 10.59 0.1M
2024-12-06 10.11 10.18 9.94 10.03 0.1M
2024-12-05 10.31 10.36 10.02 10.15 0.1M
2024-12-04 10.56 10.74 10.25 10.28 0.1M
2024-12-03 10.42 10.68 10.42 10.61 0.1M
2024-12-02 10.54 10.54 10.25 10.33 0.1M
2024-11-29 10.48 10.68 10.46 10.54 0.0M
2024-11-27 10.46 10.64 10.31 10.43 0.1M
2024-11-26 10.24 10.49 10.01 10.39 0.1M
2024-11-25 10.74 10.84 9.96 10.23 0.2M
2024-11-22 11.13 11.29 10.67 10.73 0.1M
2024-11-21 11.06 11.22 10.90 11.19 0.1M
2024-11-20 11.20 11.30 10.91 10.99 0.0M
2024-11-19 11.04 11.31 10.83 11.30 0.1M
2024-11-18 11.15 11.34 10.81 11.11 0.1M
2024-11-15 11.63 11.74 11.06 11.15 0.1M
2024-11-14 11.15 11.82 11.15 11.44 0.2M
2024-11-13 12.32 12.48 11.10 11.19 0.2M
2024-11-12 13.06 13.10 12.21 12.32 0.1M
2024-11-11 14.00 14.50 12.91 13.42 0.2M
2024-11-08 15.61 15.61 14.67 14.98 0.1M
2024-11-07 15.62 15.81 15.38 15.54 0.1M
2024-11-06 15.02 15.40 14.80 15.35 0.1M
2024-11-05 14.73 15.04 14.70 15.02 0.1M
2024-11-04 14.79 14.99 14.50 14.77 0.1M
2024-11-01 15.01 15.15 14.69 14.82 0.0M
2024-10-31 15.29 15.29 14.91 14.91 0.1M
2024-10-30 15.56 15.60 15.36 15.43 0.0M
2024-10-29 15.74 15.80 15.40 15.53 0.0M
2024-10-28 15.31 15.79 15.09 15.66 0.1M
2024-10-25 15.84 15.86 15.39 15.39 0.1M
2024-10-24 16.03 16.20 15.50 15.87 0.1M
2024-10-23 16.63 16.74 15.78 16.07 0.1M
2024-10-22 16.35 16.95 16.14 16.82 0.1M
2024-10-21 16.49 16.79 16.43 16.65 0.1M
2024-10-18 16.34 16.50 16.27 16.45 0.1M
2024-10-17 16.11 16.32 16.03 16.27 0.1M
2024-10-16 16.25 16.40 15.95 16.07 0.1M
2024-10-15 15.88 16.25 15.75 16.25 0.1M
2024-10-14 15.92 15.93 15.44 15.93 0.1M
2024-10-11 15.75 16.11 15.71 15.97 0.1M
2024-10-10 15.48 15.75 15.29 15.61 0.1M
2024-10-09 15.51 15.51 15.11 15.45 0.1M
2024-10-08 15.61 15.75 15.31 15.66 0.1M
2024-10-07 15.24 15.70 15.01 15.62 0.1M
2024-10-04 14.99 15.35 14.84 15.17 0.1M
2024-10-03 15.22 15.25 14.77 14.97 0.1M
2024-10-02 15.65 15.75 15.17 15.30 0.2M
2024-10-01 14.99 15.75 14.99 15.54 0.1M
2024-09-30 14.79 15.03 14.63 14.96 0.1M
2024-09-27 15.17 15.18 14.69 15.02 0.1M
2024-09-26 14.46 15.20 14.36 15.18 0.1M
2024-09-25 14.24 14.50 14.01 14.50 0.1M
2024-09-24 13.83 14.24 13.71 14.24 0.1M
2024-09-23 13.74 13.98 13.60 13.75 0.1M
2024-09-20 13.62 13.95 13.46 13.55 0.2M
2024-09-19 13.50 13.56 13.41 13.52 0.0M
2024-09-18 13.54 13.95 13.31 13.39 0.1M
2024-09-17 13.64 13.84 13.33 13.52 0.1M
2024-09-16 13.81 13.85 13.39 13.67 0.1M
2024-09-13 14.00 14.00 13.69 13.86 0.1M
2024-09-12 13.10 13.95 12.96 13.92 0.1M
2024-09-11 12.78 13.09 12.56 13.05 0.0M
2024-09-10 12.42 12.76 12.40 12.76 0.1M
2024-09-09 12.34 12.70 12.34 12.40 0.1M
2024-09-06 12.64 12.81 12.42 12.59 0.0M
2024-09-05 12.75 12.80 12.51 12.58 0.0M
2024-09-04 12.28 12.57 12.25 12.57 0.0M
2024-09-03 12.89 12.95 12.33 12.50 0.1M
2024-08-30 13.05 13.05 12.77 12.98 0.1M
2024-08-29 13.25 13.25 12.81 13.00 0.1M
2024-08-28 12.98 13.15 12.93 13.15 0.0M
2024-08-27 13.40 13.40 12.86 13.06 0.1M
2024-08-26 13.15 13.50 13.00 13.47 0.1M
2024-08-23 12.89 13.20 12.82 13.01 0.1M
2024-08-22 12.77 12.84 12.61 12.68 0.1M
2024-08-21 12.85 13.00 12.60 12.96 0.1M
2024-08-20 12.34 12.85 12.07 12.85 0.1M
2024-08-19 11.50 12.24 11.50 12.15 0.2M
2024-08-16 11.32 11.49 11.26 11.37 0.1M
2024-08-15 11.31 11.48 11.18 11.20 0.1M
2024-08-14 11.20 11.20 11.08 11.20 0.1M
2024-08-13 11.06 11.44 11.06 11.20 0.1M
2024-08-12 10.62 11.00 10.37 10.77 0.1M
2024-08-09 10.50 10.50 10.23 10.36 0.0M
2024-08-08 10.35 10.68 10.35 10.55 0.0M
2024-08-07 10.64 10.66 10.15 10.24 0.0M
2024-08-06 10.21 10.66 10.21 10.54 0.0M
2024-08-05 10.55 10.56 10.06 10.33 0.1M
2024-08-02 11.38 11.69 11.10 11.13 0.0M
2024-08-01 11.77 11.77 11.33 11.74 0.1M
2024-07-31 11.75 11.93 11.52 11.70 0.1M
2024-07-30 11.39 11.68 11.33 11.67 0.0M
2024-07-29 11.69 11.74 11.20 11.32 0.1M
2024-07-26 11.75 11.75 11.50 11.75 0.1M
2024-07-25 11.48 11.75 11.28 11.75 0.1M
2024-07-24 11.70 11.75 11.50 11.58 0.1M
2024-07-23 11.69 11.77 11.54 11.70 0.1M
2024-07-22 11.23 11.74 11.17 11.71 0.1M
2024-07-19 11.32 11.50 11.20 11.34 0.1M
2024-07-18 11.50 11.60 11.21 11.44 0.1M
2024-07-17 11.68 11.85 11.44 11.49 0.1M
2024-07-16 11.71 11.97 11.42 11.83 0.2M
2024-07-15 11.00 11.49 10.80 11.40 0.3M
2024-07-12 11.00 11.00 10.62 11.00 0.1M
2024-07-11 10.50 11.17 10.44 11.15 0.4M
2024-07-10 9.76 10.40 9.76 10.35 0.1M
2024-07-09 9.99 10.31 9.89 10.12 0.1M
2024-07-08 10.03 10.18 9.80 10.14 0.1M
2024-07-05 10.23 10.38 9.78 9.90 0.3M
2024-07-03 9.84 10.46 9.84 10.25 0.1M
2024-07-02 9.49 9.92 9.49 9.92 0.0M
2024-07-01 9.94 9.94 9.45 9.49 0.1M
2024-06-28 9.71 9.86 9.48 9.72 0.2M
2024-06-27 9.48 9.72 9.45 9.66 0.0M
2024-06-26 9.41 9.65 9.33 9.36 0.0M
2024-06-25 9.63 9.71 9.43 9.55 0.0M
2024-06-24 9.56 9.74 9.14 9.63 0.1M
2024-06-21 10.25 10.32 9.53 9.60 0.3M
2024-06-20 10.10 10.39 9.93 10.27 0.1M
2024-06-18 10.19 10.46 10.05 10.11 0.1M
2024-06-17 9.85 10.30 9.73 10.24 0.1M
2024-06-14 9.67 9.91 9.61 9.76 0.0M
2024-06-13 10.06 10.12 9.44 9.67 0.1M
2024-06-12 10.23 10.39 10.05 10.10 0.1M
2024-06-11 10.00 10.06 9.85 10.00 0.0M
2024-06-10 10.13 10.13 9.83 10.06 0.0M
2024-06-07 10.17 10.18 9.70 10.07 0.0M
2024-06-06 10.32 10.50 10.28 10.28 0.1M
2024-06-05 10.29 10.67 10.22 10.38 0.1M
2024-06-04 10.55 10.63 10.19 10.27 0.0M
2024-06-03 10.51 10.88 10.51 10.75 0.1M
2024-05-31 10.65 10.75 10.35 10.45 0.0M
2024-05-30 10.53 10.74 10.40 10.63 0.1M
2024-05-29 10.98 11.03 10.47 10.47 0.1M
2024-05-28 10.50 11.15 10.50 11.05 0.1M
2024-05-24 10.43 10.45 10.22 10.32 0.0M
2024-05-23 10.52 10.62 10.24 10.33 0.1M
2024-05-22 10.44 10.73 10.44 10.65 0.1M
2024-05-21 10.99 11.11 10.23 10.60 0.1M
2024-05-20 11.14 11.25 10.71 10.89 0.1M
2024-05-17 10.77 11.25 10.67 11.09 0.1M
2024-05-16 10.85 10.96 10.50 10.67 0.1M
2024-05-15 10.58 10.96 10.55 10.84 0.0M
2024-05-14 10.17 10.58 10.03 10.54 0.1M
2024-05-13 10.31 10.33 10.00 10.01 0.0M
2024-05-10 10.37 10.43 10.23 10.29 0.0M
2024-05-09 9.97 10.29 9.97 10.29 0.0M
2024-05-08 9.89 10.15 9.87 9.87 0.0M
2024-05-07 10.11 10.28 9.95 9.95 0.0M
2024-05-06 9.84 10.11 9.78 9.97 0.0M
2024-05-03 9.76 9.90 9.61 9.77 0.0M
2024-05-02 10.02 10.11 9.82 9.99 0.0M
2024-05-01 9.91 10.37 9.83 10.05 0.0M
2024-04-30 10.12 10.22 9.74 9.81 0.1M
2024-04-29 10.31 10.69 10.18 10.25 0.1M
2024-04-26 10.22 10.44 9.87 10.00 0.0M
2024-04-25 10.01 10.29 9.97 10.13 0.0M
2024-04-24 10.10 10.15 9.67 10.03 0.1M
2024-04-23 10.47 10.55 10.06 10.13 0.0M
2024-04-22 10.00 10.99 9.91 10.62 0.1M
2024-04-19 9.96 10.19 9.85 10.18 0.0M
2024-04-18 10.21 10.22 9.90 9.95 0.1M
2024-04-17 10.67 10.67 10.06 10.23 0.0M
2024-04-16 10.50 10.63 10.12 10.60 0.0M
2024-04-15 10.55 10.85 10.37 10.55 0.0M
2024-04-12 11.11 11.24 10.68 10.73 0.0M
2024-04-11 10.98 11.10 10.77 11.08 0.0M
2024-04-10 10.75 11.19 10.51 10.99 0.1M
2024-04-09 11.06 11.06 10.62 10.78 0.0M
2024-04-08 11.00 11.24 10.84 10.95 0.0M
2024-04-05 10.63 11.21 10.61 10.91 0.0M
2024-04-04 11.01 11.04 10.51 10.56 0.0M
2024-04-03 10.60 11.21 10.60 11.03 0.0M
2024-04-02 10.88 11.35 10.73 10.76 0.1M
2024-04-01 11.15 11.26 10.86 10.87 0.0M
2024-03-28 10.92 11.45 10.86 11.07 0.0M
2024-03-27 10.76 11.04 10.69 10.83 0.0M
2024-03-26 10.72 10.90 10.55 10.59 0.0M
2024-03-25 10.66 10.97 10.66 10.75 0.0M
2024-03-22 10.85 10.99 10.52 10.71 0.0M
2024-03-21 10.95 10.98 10.71 10.83 0.0M
2024-03-20 10.39 11.02 10.39 10.84 0.0M
2024-03-19 10.58 10.76 10.43 10.52 0.0M
2024-03-18 11.36 11.45 10.55 10.61 0.1M
2024-03-15 10.28 11.50 9.88 11.36 0.1M
2024-03-14 11.00 11.03 10.41 10.47 0.0M
2024-03-13 10.78 11.17 10.59 11.04 0.0M
2024-03-12 10.42 10.80 10.02 10.71 0.0M
2024-03-11 11.04 11.05 10.62 10.72 0.0M
2024-03-08 10.60 11.11 10.55 11.01 0.0M
2024-03-07 10.39 10.65 10.39 10.54 0.0M
2024-03-06 9.95 10.45 9.71 10.35 0.0M
2024-03-05 9.80 10.08 9.72 9.93 0.0M
2024-03-04 9.12 9.89 8.91 9.74 0.1M
2024-03-01 9.69 10.34 9.66 10.28 0.0M
2024-02-29 9.75 10.11 9.64 9.89 0.0M
2024-02-28 9.82 9.82 9.58 9.59 0.0M
2024-02-27 9.90 10.06 9.73 9.84 0.0M
2024-02-26 9.90 10.02 9.77 9.98 0.0M
2024-02-23 9.72 10.01 9.57 10.01 0.0M
2024-02-22 9.87 9.92 9.59 9.71 0.0M
2024-02-21 9.92 10.03 9.80 9.92 0.0M
2024-02-20 10.00 10.16 9.80 9.91 0.1M
2024-02-16 10.27 10.33 10.00 10.11 0.0M
2024-02-15 10.04 10.35 9.92 10.30 0.0M
2024-02-14 9.88 10.05 9.73 9.94 0.0M
2024-02-13 10.07 10.18 9.75 9.76 0.1M
2024-02-12 10.16 10.45 10.12 10.22 0.0M
2024-02-09 10.12 10.49 10.10 10.10 0.0M
2024-02-08 10.24 10.24 10.05 10.12 0.0M
2024-02-07 10.25 10.41 10.02 10.14 0.0M
2024-02-06 10.23 10.34 10.06 10.24 0.0M
2024-02-05 10.40 10.40 10.01 10.19 0.1M
2024-02-02 10.77 10.83 10.51 10.52 0.0M
2024-02-01 10.75 11.36 10.66 10.97 0.1M
2024-01-31 11.44 11.44 10.71 10.71 0.0M
2024-01-30 11.20 11.46 11.01 11.32 0.0M
2024-01-29 11.33 11.37 11.07 11.28 0.0M
2024-01-26 11.27 11.38 11.17 11.22 0.0M
2024-01-25 11.30 11.31 11.00 11.20 0.0M
2024-01-24 11.50 11.50 11.02 11.04 0.0M
2024-01-23 10.92 11.40 10.86 11.40 0.0M
2024-01-22 10.85 10.90 10.68 10.83 0.0M
2024-01-19 10.90 10.92 10.64 10.85 0.0M
2024-01-18 10.98 11.07 10.66 10.85 0.0M
2024-01-17 10.81 11.11 10.77 10.93 0.0M
2024-01-16 11.14 11.28 10.91 10.93 0.0M
2024-01-12 11.42 11.59 11.04 11.18 0.1M
2024-01-11 11.51 11.77 10.99 11.17 0.1M
2024-01-10 11.72 11.96 11.45 11.57 0.1M
2024-01-09 11.89 11.98 11.54 11.70 0.1M
2024-01-08 12.07 12.23 11.72 11.96 0.1M
2024-01-05 12.09 12.47 12.00 12.16 0.1M
2024-01-04 12.24 12.39 12.06 12.16 0.0M
2024-01-03 12.53 12.68 12.11 12.16 0.1M
2024-01-02 12.29 12.53 12.25 12.51 0.0M