5 DAY PERFORMANCE
+8.91%
1 MONTH PERFORMANCE
+6.14%
3 MONTH PERFORMANCE
+26.03%
6 MONTH PERFORMANCE
+22.62%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
-21.10%
Caledonia Mining Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.21 | $24.20 (-0.04%) | $24.50 | $23.94 | 113.01 K | $463.32 M |
| 09/18/2026 | $24.28 | $24.11 (-0.7%) | $24.53 | $23.72 | 419.50 K | $465.83 M |
| 09/17/2026 | $24.43 | $24.27 (-0.65%) | $24.84 | $24.15 | 166.50 K | $468.92 M |
| 09/16/2026 | $25.16 | $24.14 (-4.05%) | $25.49 | $23.63 | 201.41 K | $466.41 M |
| 09/15/2026 | $25.40 | $24.78 (-2.44%) | $25.44 | $24.43 | 114.81 K | $478.77 M |
| 09/14/2026 | $24.90 | $25.22 (1.29%) | $25.65 | $24.46 | 203.50 K | $487.28 M |
| 09/11/2026 | $25.80 | $25.70 (-0.39%) | $26.09 | $25.19 | 111.71 K | $496.55 M |
| 09/10/2026 | $25.50 | $25.36 (-0.55%) | $25.79 | $25.08 | 183.73 K | $489.98 M |
| 09/09/2026 | $26.35 | $25.98 (-1.4%) | $26.88 | $25.90 | 166.24 K | $501.96 M |
| 09/08/2026 | $26.15 | $26.00 (-0.57%) | $26.61 | $25.96 | 120.70 K | $502.35 M |
| 09/04/2026 | $25.54 | $26.33 (3.09%) | $26.38 | $25.32 | 116.23 K | $508.72 M |
| 09/03/2026 | $26.32 | $26.32 (0%) | $26.40 | $25.32 | 183.16 K | $508.53 M |
| 09/02/2026 | $25.28 | $25.61 (1.31%) | $25.87 | $25.28 | 176.82 K | $494.81 M |
| 09/01/2026 | $24.60 | $25.07 (1.91%) | $25.99 | $24.54 | 169.55 K | $484.38 M |
| 08/31/2026 | $25.42 | $25.31 (-0.43%) | $25.56 | $24.87 | 152.93 K | $489.01 M |
| 08/28/2026 | $25.70 | $25.63 (-0.27%) | $26.25 | $25.07 | 162.20 K | $495.20 M |
| 08/27/2026 | $24.95 | $25.51 (2.24%) | $25.60 | $24.74 | 149.53 K | $492.88 M |
| 08/26/2026 | $24.91 | $24.90 (-0.04%) | $25.03 | $24.54 | 217.56 K | $481.09 M |
| 08/25/2026 | $24.75 | $25.29 (2.18%) | $25.37 | $24.58 | 177.65 K | $488.63 M |
| 08/24/2026 | $25.15 | $25.00 (-0.6%) | $25.24 | $24.60 | 162.59 K | $483.03 M |
| 08/21/2026 | $25.37 | $24.77 (-2.36%) | $25.39 | $24.55 | 225.70 K | $478.58 M |
| 08/20/2026 | $24.15 | $24.91 (3.15%) | $25.18 | $24.15 | 204.90 K | $481.29 M |
| 08/19/2026 | $24.00 | $24.35 (1.46%) | $24.83 | $23.94 | 245.16 K | $470.47 M |
| 08/18/2026 | $24.25 | $23.07 (-4.87%) | $24.30 | $22.83 | 277.86 K | $445.74 M |
| 08/17/2026 | $23.17 | $23.45 (1.21%) | $24.06 | $23.00 | 259.70 K | $453.08 M |
| 08/14/2026 | $22.75 | $22.47 (-1.23%) | $23.26 | $22.40 | 137.60 K | $434.14 M |
| 08/13/2026 | $22.85 | $22.74 (-0.48%) | $23.13 | $22.20 | 239.20 K | $439.36 M |
| 08/12/2026 | $23.09 | $22.84 (-1.08%) | $23.73 | $22.81 | 194.20 K | $441.29 M |
| 08/11/2026 | $22.61 | $22.91 (1.33%) | $23.00 | $22.20 | 220.93 K | $442.64 M |
| 08/10/2026 | $22.00 | $22.73 (3.32%) | $22.90 | $21.98 | 285.60 K | $439.17 M |
| 08/07/2026 | $21.26 | $21.75 (2.3%) | $21.80 | $21.25 | 191.73 K | $431.00 M |
| 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 |
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.
