5 DAY PERFORMANCE
+42.96%
1 MONTH PERFORMANCE
+39.03%
3 MONTH PERFORMANCE
+12.59%
6 MONTH PERFORMANCE
-7.62%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
+15.56%
Caledonia Mining Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.26 | $21.54 (1.32%) | $21.76 | $21.25 | 51.92 K | |
| 08/06/2026 | $20.48 | $20.32 (-0.78%) | $20.79 | $20.18 | 112.94 K | $402.66 M |
| 08/05/2026 | $20.31 | $20.69 (1.87%) | $20.73 | $19.96 | 308.73 K | $409.99 M |
| 08/04/2026 | $19.07 | $19.35 (1.47%) | $19.69 | $19.07 | 189.67 K | $383.44 M |
| 08/03/2026 | $18.31 | $18.82 (2.79%) | $18.87 | $18.25 | 131.31 K | $372.94 M |
| 07/31/2026 | $18.55 | $18.39 (-0.86%) | $18.66 | $18.09 | 175.74 K | $364.42 M |
| 07/30/2026 | $18.49 | $18.87 (2.06%) | $18.92 | $18.01 | 136.58 K | $373.93 M |
| 07/29/2026 | $18.59 | $18.20 (-2.1%) | $18.59 | $17.99 | 156.40 K | $360.65 M |
| 07/28/2026 | $18.64 | $18.67 (0.16%) | $18.90 | $18.28 | 157.71 K | $369.96 M |
| 07/27/2026 | $19.00 | $18.91 (-0.47%) | $19.19 | $18.33 | 143.40 K | $374.72 M |
| 07/24/2026 | $18.56 | $18.66 (0.54%) | $19.08 | $18.40 | 137.70 K | $369.77 M |
| 07/23/2026 | $18.03 | $18.53 (2.77%) | $18.64 | $17.94 | 165.91 K | $367.19 M |
| 07/22/2026 | $18.45 | $18.62 (0.92%) | $18.94 | $18.45 | 259.95 K | $368.97 M |
| 07/21/2026 | $17.10 | $18.26 (6.78%) | $18.34 | $17.10 | 265.97 K | $361.84 M |
| 07/20/2026 | $17.35 | $16.79 (-3.23%) | $17.70 | $16.70 | 244.42 K | $332.71 M |
| 07/17/2026 | $16.93 | $16.98 (0.3%) | $17.37 | $16.81 | 165.95 K | $336.48 M |
| 07/16/2026 | $17.07 | $17.12 (0.29%) | $17.32 | $16.80 | 290.90 K | $339.25 M |
| 07/15/2026 | $17.04 | $17.34 (1.76%) | $17.48 | $17.00 | 198.95 K | $343.61 M |
| 07/14/2026 | $17.68 | $17.05 (-3.56%) | $18.08 | $17.02 | 279.90 K | $337.86 M |
| 07/13/2026 | $15.90 | $17.33 (8.99%) | $17.67 | $15.85 | 598.00 K | $343.41 M |
| 07/10/2026 | $18.72 | $17.76 (-5.13%) | $18.81 | $17.62 | 540.80 K | $351.93 M |
| 07/09/2026 | $18.49 | $19.00 (2.76%) | $19.06 | $18.40 | 279.11 K | $376.50 M |
| 07/08/2026 | $18.50 | $18.28 (-1.19%) | $18.90 | $18.12 | 319.65 K | $362.24 M |
| 07/07/2026 | $19.21 | $18.91 (-1.56%) | $19.41 | $18.62 | 243.20 K | $374.72 M |
| 07/06/2026 | $20.23 | $19.32 (-4.5%) | $20.38 | $19.15 | 237.30 K | $382.85 M |
| 07/02/2026 | $19.62 | $20.09 (2.4%) | $20.45 | $19.62 | 196.38 K | $398.10 M |
| 07/01/2026 | $19.07 | $19.25 (0.94%) | $19.78 | $19.07 | 144.17 K | $381.46 M |
| 06/30/2026 | $19.48 | $19.10 (-1.95%) | $19.50 | $18.99 | 113.30 K | $378.49 M |
| 06/29/2026 | $19.99 | $19.43 (-2.8%) | $19.99 | $19.15 | 182.23 K | $385.02 M |
| 06/26/2026 | $19.46 | $19.81 (1.8%) | $20.21 | $19.46 | 534.80 K | $392.55 M |
| 06/25/2026 | $19.99 | $19.49 (-2.5%) | $19.99 | $19.20 | 180.00 K | $386.21 M |
| 06/24/2026 | $19.81 | $19.59 (-1.11%) | $20.11 | $19.51 | 516.40 K | $388.20 M |
| 06/23/2026 | $19.96 | $20.20 (1.2%) | $20.56 | $19.67 | 384.11 K | $400.28 M |
| 06/22/2026 | $20.48 | $20.61 (0.63%) | $20.75 | $20.13 | 181.01 K | $408.41 M |
| 06/18/2026 | $20.91 | $20.86 (-0.24%) | $21.13 | $20.29 | 424.50 K | $413.36 M |
| 06/17/2026 | $21.09 | $20.52 (-2.7%) | $21.80 | $20.43 | 368.30 K | $406.62 M |
| 06/16/2026 | $21.19 | $21.41 (1.04%) | $21.59 | $20.94 | 150.44 K | $424.26 M |
| 06/15/2026 | $21.35 | $20.98 (-1.73%) | $21.75 | $20.94 | 391.04 K | $415.74 M |
| 06/12/2026 | $19.71 | $20.18 (2.38%) | $20.31 | $19.53 | 192.60 K | $399.89 M |
| 06/11/2026 | $18.75 | $19.47 (3.84%) | $19.60 | $18.62 | 229.83 K | $385.82 M |
| 06/10/2026 | $18.69 | $18.75 (0.32%) | $19.09 | $18.45 | 328.10 K | $371.55 M |
| 06/09/2026 | $19.87 | $19.00 (-4.38%) | $20.24 | $18.92 | 387.87 K | $376.50 M |
| 06/08/2026 | $20.00 | $19.69 (-1.55%) | $20.61 | $19.59 | 178.50 K | $390.18 M |
| 06/05/2026 | $20.94 | $19.95 (-4.73%) | $20.99 | $19.91 | 223.70 K | $395.33 M |
| 06/04/2026 | $21.01 | $21.30 (1.38%) | $21.69 | $20.88 | 122.60 K | $422.08 M |
| 06/03/2026 | $21.16 | $20.85 (-1.47%) | $21.42 | $20.68 | 244.10 K | $413.16 M |
| 06/02/2026 | $22.00 | $21.42 (-2.64%) | $22.32 | $21.21 | 294.65 K | $424.46 M |
| 06/01/2026 | $23.25 | $22.31 (-4.04%) | $23.55 | $22.20 | 328.34 K | $442.09 M |
| 05/29/2026 | $23.64 | $23.76 (0.51%) | $24.19 | $23.19 | 119.40 K | $470.83 M |
| 05/28/2026 | $23.02 | $23.71 (3%) | $24.08 | $22.64 | 248.65 K | $469.84 M |
| 05/27/2026 | $23.06 | $23.11 (0.22%) | $23.63 | $23.03 | 159.07 K | $457.95 M |
| 05/26/2026 | $23.09 | $23.64 (2.38%) | $23.72 | $22.85 | 168.47 K | $468.45 M |
| 05/22/2026 | $22.87 | $22.80 (-0.31%) | $23.69 | $22.26 | 175.22 K | $451.80 M |
| 05/21/2026 | $22.56 | $23.09 (2.35%) | $23.20 | $22.25 | 175.71 K | $457.55 M |
| 05/20/2026 | $23.06 | $22.96 (-0.43%) | $23.60 | $22.63 | 219.86 K | $454.98 M |
| 05/19/2026 | $23.33 | $23.12 (-0.9%) | $23.65 | $22.80 | 184.80 K | $458.15 M |
| 05/18/2026 | $23.43 | $23.69 (1.11%) | $24.35 | $23.33 | 255.20 K | $469.44 M |
| 05/15/2026 | $24.07 | $23.04 (-4.28%) | $24.07 | $22.50 | 280.08 K | $456.56 M |
| 05/14/2026 | $24.88 | $23.92 (-3.86%) | $24.88 | $23.50 | 164.00 K | $474.00 M |
| 05/13/2026 | $24.87 | $24.75 (-0.48%) | $25.13 | $23.61 | 271.45 K | $490.45 M |
| 05/12/2026 | $23.78 | $24.97 (5%) | $25.16 | $23.20 | 343.60 K | $494.81 M |
| 05/11/2026 | $24.25 | $24.28 (0.12%) | $25.36 | $23.90 | 291.88 K | $481.13 M |
| 05/08/2026 | $23.56 | $23.92 (1.53%) | $24.33 | $23.44 | 88.80 K | $474.00 M |
| 05/07/2026 | $23.10 | $23.35 (1.08%) | $24.58 | $23.10 | 182.65 K | $462.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
