5 DAY PERFORMANCE
+29.83%
1 MONTH PERFORMANCE
+8.01%
3 MONTH PERFORMANCE
+27.07%
6 MONTH PERFORMANCE
+18.85%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
-1.02%
Caledonia Mining Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.16 | $21.23 (0.33%) | $21.77 | $20.40 | 167.53 K | |
| 11/04/2026 | $20.13 | $20.61 (2.38%) | $20.86 | $20.13 | 158.14 K | $398.21 M |
| 11/03/2026 | $20.07 | $19.02 (-5.23%) | $20.12 | $18.87 | 171.15 K | $367.49 M |
| 11/02/2026 | $20.62 | $20.01 (-2.96%) | $21.03 | $19.97 | 115.92 K | $386.61 M |
| 10/30/2026 | $20.69 | $20.25 (-2.13%) | $20.79 | $19.87 | 149.71 K | $391.25 M |
| 10/29/2026 | $21.33 | $21.40 (0.33%) | $21.77 | $21.01 | 113.19 K | $413.47 M |
| 10/28/2026 | $21.78 | $21.77 (-0.05%) | $21.78 | $21.11 | 119.30 K | $420.62 M |
| 10/27/2026 | $21.33 | $21.81 (2.25%) | $21.92 | $21.22 | 140.30 K | $421.39 M |
| 10/26/2026 | $21.28 | $21.37 (0.42%) | $21.59 | $20.90 | 136.74 K | $412.89 M |
| 10/23/2026 | $21.64 | $21.26 (-1.76%) | $21.86 | $21.12 | 168.44 K | $410.76 M |
| 10/22/2026 | $22.60 | $21.86 (-3.27%) | $22.85 | $21.55 | 268.90 K | $422.36 M |
| 10/21/2026 | $23.44 | $22.79 (-2.77%) | $23.44 | $22.60 | 281.42 K | $440.33 M |
| 10/20/2026 | $23.30 | $23.21 (-0.39%) | $24.08 | $22.82 | 233.51 K | $448.44 M |
| 10/19/2026 | $23.51 | $23.41 (-0.43%) | $23.66 | $23.30 | 171.41 K | $452.30 M |
| 10/16/2026 | $23.66 | $23.54 (-0.51%) | $24.25 | $23.47 | 130.54 K | $454.82 M |
| 10/15/2026 | $23.69 | $23.70 (0.04%) | $23.89 | $23.17 | 148.35 K | $457.91 M |
| 10/14/2026 | $23.14 | $23.38 (1.04%) | $23.57 | $23.00 | 237.25 K | $451.72 M |
| 10/13/2026 | $24.33 | $23.73 (-2.47%) | $24.40 | $23.28 | 260.94 K | $458.49 M |
| 10/12/2026 | $23.50 | $24.08 (2.47%) | $24.18 | $23.25 | 185.30 K | $465.25 M |
| 10/09/2026 | $23.75 | $23.75 (0%) | $24.43 | $23.00 | 433.90 K | $458.87 M |
| 10/08/2026 | $24.13 | $24.41 (1.16%) | $24.57 | $23.82 | 239.23 K | $471.63 M |
| 10/07/2026 | $24.00 | $24.15 (0.63%) | $24.50 | $23.48 | 187.00 K | $466.60 M |
| 10/06/2026 | $24.37 | $24.84 (1.93%) | $24.98 | $24.03 | 146.70 K | $479.93 M |
| 10/05/2026 | $24.10 | $24.34 (1%) | $24.46 | $23.33 | 204.31 K | $470.27 M |
| 10/02/2026 | $24.09 | $24.01 (-0.33%) | $24.40 | $23.79 | 160.30 K | $463.90 M |
| 10/01/2026 | $23.48 | $23.77 (1.24%) | $24.12 | $23.13 | 188.66 K | $459.26 M |
| 09/30/2026 | $23.65 | $23.54 (-0.47%) | $23.81 | $23.15 | 247.90 K | $454.82 M |
| 09/29/2026 | $23.40 | $23.42 (0.09%) | $23.52 | $22.84 | 203.07 K | $452.50 M |
| 09/28/2026 | $23.00 | $23.30 (1.3%) | $23.39 | $22.22 | 219.51 K | $450.18 M |
| 09/25/2026 | $23.79 | $23.84 (0.21%) | $24.05 | $23.34 | 159.60 K | $460.61 M |
| 09/24/2026 | $24.00 | $23.87 (-0.54%) | $24.08 | $23.27 | 131.80 K | $461.19 M |
| 09/23/2026 | $24.43 | $24.13 (-1.23%) | $24.50 | $23.75 | 168.00 K | $466.22 M |
| 09/22/2026 | $24.20 | $24.94 (3.06%) | $25.00 | $24.00 | 210.90 K | $481.87 M |
| 09/21/2026 | $24.21 | $24.14 (-0.29%) | $24.50 | $23.91 | 262.38 K | $466.41 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%) | $24.85 | $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 |
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.
