Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	CMCL	9.76	9.90	9.61	9.77	-0.2749	34,078	239	8.73	10.82
2024-05-02	X	CMCL	10.02	10.11	9.82	9.99	-0.14	33,043	264	8.69	10.90
2024-05-01	X	CMCL	9.91	10.37	9.83	10.05	0.23	32,956	272	8.91	11.08
2024-04-30	X	CMCL	10.12	10.22	9.74	9.81	-0.44	57,645	370	9.05	11.66
2024-04-29	X	CMCL	10.31	10.69	10.18	10.25	0.22	51,003	401	8.97	11.66
2024-04-26	X	CMCL	10.22	10.4399	9.87	10.00	-0.15	45,307	327	8.87	11.29
2024-04-25	X	CMCL	10.01	10.29	9.97	10.13	0.15	42,278	371	8.85	14.86
2024-04-24	X	CMCL	10.10	10.15	9.67	10.03	-0.10	91,660	376	9.61	11.37
2024-04-23	X	CMCL	10.47	10.55	10.06	10.13	-0.44	42,109	258	9.21	12.30
2024-04-22	X	CMCL	10.00	10.99	9.91	10.62	0.43	111,767	466	9.24	11.71
2024-04-19	X	CMCL	9.96	10.19	9.85	10.18	0.20	36,453	327	8.99	12.41
2024-04-18	X	CMCL	10.21	10.22	9.90	9.95	-0.324	76,778	469	9.04	11.52
2024-04-17	X	CMCL	10.67	10.67	10.06	10.23	-0.394	20,715	153	9.26	11.65
2024-04-16	X	CMCL	10.50	10.63	10.12	10.60	0.004	26,699	223	9.63	11.61
2024-04-15	X	CMCL	10.502	10.85	10.37	10.595	-0.135	46,025	263	8.69	12.46
2024-04-12	X	CMCL	11.11	11.24	10.68	10.73	-0.354	48,195	296	9.29	12.26
2024-04-11	X	CMCL	10.98	11.0988	10.77	11.08	0.14	46,856	413	8.98	12.46
2024-04-10	X	CMCL	10.75	11.19	10.51	10.99	0.291	60,786	379	9.42	14.36
2024-04-09	X	CMCL	11.06	11.06	10.62	10.78	-0.155	47,574	353	9.75	14.43
2024-04-08	X	CMCL	11.00	11.2399	10.84	10.95	0.075	19,560	271	9.38	14.43
2024-04-05	X	CMCL	10.63	11.21	10.61	10.91	0.38	34,992	410	8.92	12.51
2024-04-04	X	CMCL	11.01	11.04	10.506	10.56	-0.35	38,459	318	8.82	12.51
2024-04-03	X	CMCL	10.60	11.21	10.60	11.03	0.13	38,850	328	8.82	12.46
2024-04-02	X	CMCL	10.88	11.35	10.73	10.76	0.04	54,630	324	8.82	12.46
2024-04-01	X	CMCL	11.15	11.255	10.86	10.87	-0.21	21,951	367	8.83	12.25
2024-03-29	X	CMCL	10.92	11.45	10.8623	11.07	0.41	0	0	9.92	13.04
2024-03-28	X	CMCL	10.92	11.45	10.8623	11.07	0.41	44,349	353	9.92	13.04
2024-03-27	X	CMCL	10.76	11.0426	10.69	10.83	0.26	30,310	475	9.91	12.42
2024-03-26	X	CMCL	10.72	10.90	10.55	10.59	-0.20	20,029	214	8.82	12.27
2024-03-25	X	CMCL	10.66	10.97	10.66	10.75	0.11	14,355	383	8.85	12.48
2024-03-22	X	CMCL	10.85	10.99	10.52	10.71	-0.19	15,861	339	8.82	11.99
2024-03-21	X	CMCL	10.95	10.98	10.71	10.83	-0.12	32,977	337	9.17	12.42
2024-03-20	X	CMCL	10.39	11.02	10.39	10.84	0.34	30,003	382	9.44	10.85
2024-03-19	X	CMCL	10.58	10.76	10.43	10.52	-0.135	21,822	213	9.16	14.40
2024-03-18	X	CMCL	11.36	11.4463	10.55	10.61	-0.81	50,031	495	9.55	13.28
2024-03-15	X	CMCL	10.28	11.50	9.88	11.36	0.65	137,266	617	9.74	13.74
2024-03-14	X	CMCL	11.00	11.03	10.41	10.47	-0.504	32,544	280	9.21	11.36
2024-03-13	X	CMCL	10.78	11.17	10.59	11.04	0.45	31,763	455	9.79	12.11
2024-03-12	X	CMCL	10.42	10.7983	10.0187	10.71	0.04	29,867	392	9.51	11.88
2024-03-11	X	CMCL	11.04	11.05	10.6201	10.72	-0.36	33,511	498	8.70	11.92
2024-03-08	X	CMCL	10.60	11.11	10.55	11.01	0.47	31,808	374	9.61	14.42
2024-03-07	X	CMCL	10.39	10.65	10.39	10.54	0.16	27,689	225	8.64	11.87
2024-03-06	X	CMCL	9.95	10.45	9.71	10.35	0.49	30,469	354	8.59	11.90
2024-03-05	X	CMCL	9.80	10.0799	9.7166	9.93	0.21	37,444	546	7.92	11.42
2024-03-04	X	CMCL	9.12	9.89	8.91	9.74	-0.58	97,724	609	8.24	11.38
2024-03-01	X	CMCL	9.66	10.3442	9.66	10.22	0.33	35,732	544	9.26	12.86
2024-02-29	X	CMCL	9.75	10.11	9.64	9.89	0.439	36,970	267	8.54	11.21
2024-02-28	X	CMCL	9.82	9.82	9.575	9.59	-0.25	23,038	290	8.58	10.89
2024-02-27	X	CMCL	9.90	10.055	9.73	9.84	-0.19	25,134	254	8.78	10.90
2024-02-26	X	CMCL	9.90	10.02	9.77	9.98	0.01	30,700	333	9.90	11.16
2024-02-23	X	CMCL	9.72	10.01	9.57	10.01	0.29	32,329	324	8.92	11.20
2024-02-22	X	CMCL	9.87	9.92	9.59	9.71	-0.24	41,199	340	8.80	11.16
2024-02-21	X	CMCL	9.92	10.03	9.80	9.92	0.085	25,962	363	8.92	11.15
2024-02-20	X	CMCL	10.00	10.16	9.80	9.91	-0.09	53,724	266	9.90	11.27
2024-02-19	X	CMCL	10.27	10.33	10.00	10.11	-0.283	0	0	8.83	11.18
2024-02-16	X	CMCL	10.27	10.33	10.00	10.11	-0.283	34,166	317	8.83	11.18
2024-02-15	X	CMCL	10.04	10.35	9.92	10.30	0.36	37,971	410	9.21	11.36
2024-02-14	X	CMCL	9.88	10.045	9.7301	9.94	0.23	36,618	358	8.86	11.95
2024-02-13	X	CMCL	10.07	10.18	9.75	9.76	-0.44	70,064	457	9.50	11.90
2024-02-12	X	CMCL	10.16	10.45	10.12	10.22	0.20	28,615	414	9.31	11.94
2024-02-09	X	CMCL	10.12	10.49	10.10	10.10	-0.02	27,614	422	9.12	11.92
2024-02-08	X	CMCL	10.24	10.24	10.05	10.12	-0.07	31,950	295	9.19	11.97
2024-02-07	X	CMCL	10.25	10.41	10.0201	10.14	-0.03	25,828	275	9.17	11.92
2024-02-06	X	CMCL	10.23	10.34	10.06	10.24	0.04	32,867	376	9.17	11.69