5 DAY PERFORMANCE
-13.52%
1 MONTH PERFORMANCE
-11.44%
3 MONTH PERFORMANCE
-14.64%
6 MONTH PERFORMANCE
-33.84%
YEAR-TO-DATE PERFORMANCE
-2.13%
1 YEAR PERFORMANCE
-14.01%
Caledonia Mining Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.94 | $10.71 (-2.1%) | $11.00 | $10.61 | 55,827 | $203.09 M |
| 03/11/2025 | $10.60 | $11.02 (3.96%) | $11.14 | $10.60 | 62,500 | $208.19 M |
| 03/10/2025 | $10.64 | $10.47 (-1.6%) | $10.75 | $10.40 | 54,217 | $197.80 M |
| 03/07/2025 | $10.75 | $10.65 (-0.93%) | $10.75 | $10.45 | 58,400 | $201.20 M |
| 03/06/2025 | $10.51 | $10.75 (2.28%) | $10.75 | $10.45 | 40,200 | $203.09 M |
| 03/05/2025 | $10.62 | $10.57 (-0.47%) | $10.75 | $10.51 | 42,500 | $199.68 M |
| 03/04/2025 | $10.35 | $10.59 (2.32%) | $10.67 | $10.09 | 53,528 | $200.06 M |
| 03/03/2025 | $10.24 | $10.25 (0.1%) | $10.36 | $10.07 | 40,331 | $193.64 M |
| 02/28/2025 | $9.89 | $10.07 (1.82%) | $10.12 | $9.79 | 65,708 | $190.24 M |
| 02/27/2025 | $10.41 | $10.08 (-3.17%) | $10.50 | $10.05 | 45,625 | $190.43 M |
| 02/26/2025 | $10.21 | $10.55 (3.33%) | $10.56 | $10.21 | 37,300 | $199.31 M |
| 02/25/2025 | $10.45 | $10.23 (-2.11%) | $10.60 | $10.14 | 49,400 | $193.26 M |
| 02/24/2025 | $10.52 | $10.45 (-0.67%) | $10.61 | $10.35 | 40,347 | $197.42 M |
| 02/21/2025 | $10.72 | $10.43 (-2.71%) | $10.75 | $10.36 | 65,107 | $197.04 M |
| 02/20/2025 | $10.56 | $10.71 (1.42%) | $10.75 | $10.56 | 58,205 | $202.33 M |
| 02/19/2025 | $10.50 | $10.57 (0.67%) | $10.72 | $10.34 | 32,600 | $199.68 M |
| 02/18/2025 | $10.48 | $10.52 (0.38%) | $10.60 | $10.29 | 45,730 | $198.74 M |
| 02/14/2025 | $10.61 | $10.29 (-3.02%) | $10.72 | $10.17 | 42,507 | $194.40 M |
| 02/13/2025 | $10.43 | $10.57 (1.34%) | $10.61 | $10.40 | 58,518 | $199.68 M |
| 02/12/2025 | $10.20 | $10.40 (1.96%) | $10.49 | $10.07 | 38,233 | $196.47 M |
| 02/11/2025 | $10.15 | $10.06 (-0.89%) | $10.29 | $10.05 | 45,600 | $190.05 M |
| 02/10/2025 | $10.08 | $10.15 (0.69%) | $10.39 | $10.08 | 38,322 | $191.75 M |
| 02/07/2025 | $10.36 | $9.89 (-4.54%) | $10.36 | $9.86 | 42,144 | $186.84 M |
| 02/06/2025 | $10.00 | $10.33 (3.3%) | $10.37 | $9.89 | 49,900 | $195.15 M |
| 02/05/2025 | $9.92 | $9.99 (0.71%) | $10.00 | $9.89 | 84,545 | $188.73 M |
| 02/04/2025 | $9.51 | $9.88 (3.89%) | $9.94 | $9.51 | 57,143 | $186.65 M |
| 02/03/2025 | $9.43 | $9.51 (0.85%) | $9.71 | $9.43 | 48,400 | $179.66 M |
| 01/31/2025 | $9.56 | $9.39 (-1.78%) | $9.72 | $9.33 | 43,541 | $177.39 M |
| 01/30/2025 | $9.56 | $9.58 (0.21%) | $9.71 | $9.48 | 50,300 | $180.98 M |
| 01/29/2025 | $9.37 | $9.35 (-0.21%) | $9.50 | $9.26 | 30,600 | $176.64 M |
| 01/28/2025 | $9.50 | $9.37 (-1.37%) | $9.50 | $9.32 | 30,200 | $177.01 M |
| 01/27/2025 | $9.41 | $9.56 (1.59%) | $9.60 | $9.25 | 43,331 | $180.60 M |
| 01/24/2025 | $9.44 | $9.58 (1.48%) | $9.75 | $9.33 | 32,700 | $180.98 M |
| 01/23/2025 | $9.40 | $9.39 (-0.11%) | $9.49 | $9.29 | 46,100 | $177.39 M |
| 01/22/2025 | $9.62 | $9.48 (-1.46%) | $9.73 | $9.48 | 39,500 | $179.09 M |
| 01/21/2025 | $9.50 | $9.63 (1.37%) | $9.70 | $9.50 | 31,342 | $181.93 M |
| 01/17/2025 | $9.35 | $9.46 (1.18%) | $9.51 | $9.25 | 36,100 | $178.72 M |
| 01/16/2025 | $9.52 | $9.27 (-2.63%) | $9.54 | $9.25 | 38,609 | $175.13 M |
| 01/15/2025 | $9.40 | $9.49 (0.96%) | $9.50 | $9.30 | 40,315 | $179.28 M |
| 01/14/2025 | $9.18 | $9.49 (3.38%) | $9.50 | $9.04 | 73,169 | $179.28 M |
| 01/13/2025 | $9.05 | $9.11 (0.66%) | $9.14 | $8.81 | 66,900 | $172.10 M |
| 01/10/2025 | $9.14 | $9.09 (-0.55%) | $9.26 | $9.02 | 57,206 | $171.73 M |
| 01/08/2025 | $9.15 | $9.10 (-0.55%) | $9.21 | $9.04 | 43,300 | $171.91 M |
| 01/07/2025 | $9.31 | $9.15 (-1.72%) | $9.38 | $9.08 | 76,227 | $172.86 M |
| 01/06/2025 | $9.47 | $9.21 (-2.75%) | $9.57 | $9.21 | 53,600 | $173.99 M |
| 01/03/2025 | $9.37 | $9.36 (-0.11%) | $9.60 | $9.28 | 52,300 | $176.83 M |
| 01/02/2025 | $9.58 | $9.51 (-0.73%) | $9.93 | $9.45 | 56,500 | $179.66 M |
| 12/31/2024 | $9.33 | $9.41 (0.86%) | $9.56 | $9.31 | 61,843 | $177.77 M |
| 12/30/2024 | $9.48 | $9.33 (-1.58%) | $9.48 | $9.12 | 44,500 | $176.26 M |
| 12/27/2024 | $10.05 | $9.34 (-7.06%) | $10.05 | $9.22 | 52,000 | $176.45 M |
| 12/26/2024 | $9.38 | $9.54 (1.71%) | $9.59 | $9.32 | 40,519 | $180.23 M |
| 12/24/2024 | $9.31 | $9.32 (0.11%) | $9.40 | $9.13 | 28,632 | $176.07 M |
| 12/23/2024 | $9.39 | $9.18 (-2.24%) | $9.48 | $9.14 | 73,517 | $173.43 M |
| 12/20/2024 | $9.19 | $9.32 (1.41%) | $9.74 | $9.15 | 148,213 | $176.07 M |
| 12/19/2024 | $9.58 | $9.28 (-3.13%) | $9.72 | $9.26 | 81,400 | $175.31 M |
| 12/18/2024 | $9.91 | $9.45 (-4.64%) | $10.14 | $9.42 | 68,506 | $178.53 M |
| 12/17/2024 | $10.02 | $9.93 (-0.9%) | $10.10 | $9.90 | 58,149 | $187.59 M |
| 12/16/2024 | $10.69 | $10.02 (-6.27%) | $10.69 | $10.01 | 67,700 | $189.29 M |
| 12/13/2024 | $10.73 | $10.30 (-4.01%) | $10.75 | $10.30 | 67,500 | $194.58 M |
| 12/12/2024 | $10.97 | $10.79 (-1.64%) | $11.00 | $10.62 | 115,704 | $203.84 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.
