5 DAY PERFORMANCE
+16.22%
1 MONTH PERFORMANCE
+9.86%
3 MONTH PERFORMANCE
-7.62%
6 MONTH PERFORMANCE
-0.79%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
+88.86%
Caledonia Mining Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.02 | $22.78 (-1.04%) | $23.62 | $22.75 | 58.85 K | $470.83 M |
| 05/05/2026 | $21.80 | $22.12 (1.47%) | $22.38 | $21.50 | 145.30 K | $452.82 M |
| 05/04/2026 | $22.41 | $21.31 (-4.91%) | $22.85 | $21.22 | 204.83 K | $436.24 M |
| 05/01/2026 | $23.00 | $22.62 (-1.65%) | $23.20 | $22.51 | 97.60 K | $463.05 M |
| 04/30/2026 | $22.89 | $22.90 (0.04%) | $23.25 | $22.26 | 140.49 K | $468.79 M |
| 04/29/2026 | $22.74 | $22.59 (-0.66%) | $22.86 | $22.21 | 251.81 K | $462.44 M |
| 04/28/2026 | $23.79 | $22.85 (-3.95%) | $24.01 | $22.83 | 201.52 K | $467.76 M |
| 04/27/2026 | $25.03 | $24.33 (-2.8%) | $25.26 | $24.33 | 101.02 K | $498.06 M |
| 04/24/2026 | $24.58 | $25.26 (2.77%) | $25.33 | $24.00 | 125.94 K | $517.10 M |
| 04/23/2026 | $24.30 | $24.60 (1.23%) | $25.00 | $24.00 | 100.13 K | $503.59 M |
| 04/22/2026 | $24.81 | $24.67 (-0.56%) | $25.50 | $24.62 | 94.82 K | $505.02 M |
| 04/21/2026 | $26.00 | $24.35 (-6.35%) | $26.46 | $24.35 | 138.02 K | $498.47 M |
| 04/20/2026 | $25.76 | $26.14 (1.48%) | $26.35 | $25.65 | 162.61 K | $535.11 M |
| 04/17/2026 | $26.10 | $26.19 (0.34%) | $26.98 | $26.00 | 154.00 K | $536.14 M |
| 04/16/2026 | $25.01 | $25.47 (1.84%) | $25.86 | $25.01 | 93.30 K | $521.40 M |
| 04/15/2026 | $25.57 | $25.07 (-1.96%) | $25.90 | $24.88 | 82.82 K | $513.21 M |
| 04/14/2026 | $25.51 | $25.79 (1.1%) | $26.26 | $25.34 | 102.67 K | $527.95 M |
| 04/13/2026 | $25.00 | $25.38 (1.52%) | $25.50 | $24.83 | 102.53 K | $519.55 M |
| 04/10/2026 | $25.03 | $25.34 (1.24%) | $25.67 | $25.03 | 118.84 K | $518.74 M |
| 04/09/2026 | $24.47 | $24.89 (1.72%) | $25.10 | $24.03 | 175.07 K | $509.52 M |
| 04/08/2026 | $25.32 | $24.58 (-2.92%) | $25.74 | $24.00 | 176.32 K | $503.18 M |
| 04/07/2026 | $23.97 | $23.97 (0%) | $24.11 | $23.05 | 168.64 K | $490.69 M |
| 04/06/2026 | $23.50 | $23.93 (1.83%) | $24.20 | $23.15 | 166.73 K | $489.87 M |
| 04/02/2026 | $22.27 | $23.67 (6.29%) | $23.78 | $22.21 | 112.83 K | $484.55 M |
| 04/01/2026 | $23.46 | $23.53 (0.3%) | $24.19 | $23.12 | 215.84 K | $481.68 M |
| 03/31/2026 | $22.43 | $22.59 (0.71%) | $23.00 | $22.17 | 218.35 K | $462.44 M |
| 03/30/2026 | $22.60 | $22.04 (-2.48%) | $23.49 | $21.60 | 217.80 K | $451.18 M |
| 03/27/2026 | $21.79 | $22.27 (2.2%) | $22.51 | $21.19 | 215.95 K | $455.89 M |
| 03/26/2026 | $21.85 | $21.57 (-1.28%) | $22.87 | $21.49 | 252.13 K | $441.56 M |
| 03/25/2026 | $23.30 | $22.74 (-2.4%) | $23.63 | $22.60 | 306.43 K | $465.51 M |
| 03/24/2026 | $22.45 | $22.32 (-0.58%) | $23.21 | $21.76 | 260.91 K | $456.91 M |
| 03/23/2026 | $21.03 | $22.27 (5.9%) | $22.76 | $21.03 | 306.18 K | $455.89 M |
| 03/20/2026 | $22.24 | $21.44 (-3.6%) | $22.24 | $21.11 | 411.16 K | $438.90 M |
| 03/19/2026 | $22.07 | $22.16 (0.41%) | $22.56 | $21.68 | 348.30 K | $428.29 M |
| 03/18/2026 | $24.19 | $23.58 (-2.52%) | $24.21 | $23.25 | 203.30 K | $455.74 M |
| 03/17/2026 | $25.50 | $24.85 (-2.55%) | $26.40 | $24.85 | 150.92 K | $480.28 M |
| 03/16/2026 | $25.08 | $25.55 (1.87%) | $26.28 | $25.07 | 191.82 K | $493.81 M |
| 03/13/2026 | $25.87 | $25.23 (-2.47%) | $26.40 | $25.00 | 256.04 K | $487.63 M |
| 03/12/2026 | $25.83 | $26.01 (0.7%) | $26.66 | $25.45 | 310.60 K | $502.70 M |
| 03/11/2026 | $26.04 | $26.24 (0.77%) | $26.40 | $25.00 | 228.45 K | $507.15 M |
| 03/10/2026 | $26.71 | $26.10 (-2.28%) | $27.06 | $26.01 | 201.50 K | $504.44 M |
| 03/09/2026 | $25.84 | $26.32 (1.86%) | $26.81 | $24.51 | 337.52 K | $508.70 M |
| 03/06/2026 | $25.99 | $25.98 (-0.04%) | $27.19 | $25.75 | 294.62 K | $502.12 M |
| 03/05/2026 | $28.90 | $27.20 (-5.88%) | $28.90 | $26.90 | 224.20 K | $525.70 M |
| 03/04/2026 | $30.28 | $29.30 (-3.24%) | $30.39 | $29.09 | 142.95 K | $566.29 M |
| 03/03/2026 | $30.11 | $29.79 (-1.06%) | $30.30 | $28.25 | 518.00 K | $575.76 M |
| 03/02/2026 | $32.61 | $31.87 (-2.27%) | $32.61 | $30.89 | 175.30 K | $615.96 M |
| 02/27/2026 | $32.51 | $31.74 (-2.37%) | $33.00 | $31.48 | 196.30 K | $613.45 M |
| 02/26/2026 | $31.00 | $32.59 (5.13%) | $32.69 | $30.40 | 203.00 K | $629.88 M |
| 02/25/2026 | $31.13 | $31.29 (0.51%) | $31.78 | $30.33 | 180.97 K | $604.75 M |
| 02/24/2026 | $30.60 | $30.73 (0.42%) | $31.00 | $29.59 | 278.82 K | $593.93 M |
| 02/23/2026 | $30.92 | $30.78 (-0.45%) | $31.70 | $30.55 | 255.83 K | $594.90 M |
| 02/20/2026 | $29.03 | $30.22 (4.1%) | $30.51 | $28.76 | 258.75 K | $584.07 M |
| 02/19/2026 | $28.13 | $28.61 (1.71%) | $29.20 | $27.66 | 250.50 K | $552.96 M |
| 02/18/2026 | $28.74 | $28.31 (-1.5%) | $29.09 | $28.01 | 132.82 K | $547.16 M |
| 02/17/2026 | $29.10 | $28.11 (-3.4%) | $29.10 | $27.61 | 372.29 K | $543.29 M |
| 02/13/2026 | $28.58 | $30.00 (4.97%) | $30.14 | $28.58 | 302.62 K | $579.82 M |
| 02/12/2026 | $29.88 | $27.70 (-7.3%) | $29.99 | $27.61 | 675.40 K | $535.37 M |
| 02/11/2026 | $30.23 | $30.39 (0.53%) | $31.00 | $29.09 | 298.92 K | $587.36 M |
| 02/10/2026 | $29.17 | $29.60 (1.47%) | $30.42 | $28.70 | 405.54 K | $572.09 M |
| 02/09/2026 | $29.31 | $29.88 (1.94%) | $30.45 | $28.69 | 496.35 K | $577.50 M |
| 02/06/2026 | $27.59 | $28.46 (3.15%) | $28.96 | $27.44 | 281.47 K | $550.06 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.
