5 DAY PERFORMANCE
+26.03%
1 MONTH PERFORMANCE
+15.31%
3 MONTH PERFORMANCE
+18.05%
6 MONTH PERFORMANCE
-3.24%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
+33.38%
Caledonia Mining Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $23.09 | $22.77 (-1.39%) | $23.94 | $22.64 | 130.00 K | $451.21 M |
| 05/05/2026 | $21.80 | $22.12 (1.47%) | $22.38 | $21.50 | 145.30 K | $438.33 M |
| 05/04/2026 | $22.41 | $21.31 (-4.91%) | $22.85 | $21.22 | 204.83 K | $422.28 M |
| 05/01/2026 | $23.00 | $22.62 (-1.65%) | $23.20 | $22.51 | 97.60 K | $448.24 M |
| 04/30/2026 | $22.89 | $22.90 (0.04%) | $23.25 | $22.26 | 140.49 K | $453.79 M |
| 04/29/2026 | $22.74 | $22.59 (-0.66%) | $22.86 | $22.21 | 251.81 K | $447.64 M |
| 04/28/2026 | $23.79 | $22.85 (-3.95%) | $24.01 | $22.83 | 201.52 K | $452.80 M |
| 04/27/2026 | $25.03 | $24.33 (-2.8%) | $25.26 | $24.33 | 101.02 K | $482.12 M |
| 04/24/2026 | $24.58 | $25.26 (2.77%) | $25.33 | $24.00 | 125.94 K | $500.55 M |
| 04/23/2026 | $24.30 | $24.60 (1.23%) | $25.00 | $24.00 | 100.13 K | $487.47 M |
| 04/22/2026 | $24.81 | $24.67 (-0.56%) | $25.50 | $24.62 | 94.82 K | $488.86 M |
| 04/21/2026 | $26.00 | $24.35 (-6.35%) | $26.46 | $24.35 | 138.02 K | $482.52 M |
| 04/20/2026 | $25.76 | $26.14 (1.48%) | $26.35 | $25.65 | 162.61 K | $517.99 M |
| 04/17/2026 | $26.10 | $26.19 (0.34%) | $26.98 | $26.00 | 154.00 K | $518.98 M |
| 04/16/2026 | $25.01 | $25.47 (1.84%) | $25.86 | $25.01 | 93.30 K | $504.71 M |
| 04/15/2026 | $25.57 | $25.07 (-1.96%) | $25.90 | $24.88 | 82.82 K | $496.79 M |
| 04/14/2026 | $25.51 | $25.79 (1.1%) | $26.26 | $25.34 | 102.67 K | $511.05 M |
| 04/13/2026 | $25.00 | $25.38 (1.52%) | $25.50 | $24.83 | 102.53 K | $502.93 M |
| 04/10/2026 | $25.03 | $25.34 (1.24%) | $25.67 | $25.03 | 118.84 K | $502.14 M |
| 04/09/2026 | $24.47 | $24.89 (1.72%) | $25.10 | $24.03 | 175.07 K | $493.22 M |
| 04/08/2026 | $25.32 | $24.58 (-2.92%) | $25.74 | $24.00 | 176.32 K | $487.08 M |
| 04/07/2026 | $23.97 | $23.97 (0%) | $24.11 | $23.05 | 168.64 K | $474.99 M |
| 04/06/2026 | $23.50 | $23.93 (1.83%) | $24.20 | $23.15 | 166.73 K | $474.20 M |
| 04/02/2026 | $22.27 | $23.67 (6.29%) | $23.78 | $22.21 | 112.83 K | $469.04 M |
| 04/01/2026 | $23.46 | $23.53 (0.3%) | $24.19 | $23.12 | 215.84 K | $466.27 M |
| 03/31/2026 | $22.43 | $22.59 (0.71%) | $23.00 | $22.17 | 218.35 K | $447.64 M |
| 03/30/2026 | $22.60 | $22.04 (-2.48%) | $23.49 | $21.60 | 217.80 K | $436.74 M |
| 03/27/2026 | $21.79 | $22.27 (2.2%) | $22.51 | $21.19 | 215.95 K | $441.30 M |
| 03/26/2026 | $21.85 | $21.57 (-1.28%) | $22.87 | $21.49 | 252.13 K | $427.43 M |
| 03/25/2026 | $23.30 | $22.74 (-2.4%) | $23.63 | $22.60 | 306.43 K | $450.62 M |
| 03/24/2026 | $22.45 | $22.32 (-0.58%) | $23.21 | $21.76 | 260.91 K | $442.29 M |
| 03/23/2026 | $21.03 | $22.27 (5.9%) | $22.76 | $21.03 | 306.18 K | $441.30 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.
