-
5 DAY PERFORMANCE
-1.12% -
1 MONTH PERFORMANCE
+15.64% -
3 MONTH PERFORMANCE
+58.17% -
6 MONTH PERFORMANCE
+38.09% -
YEAR-TO-DATE PERFORMANCE
+23.03% -
1 YEAR PERFORMANCE
+52.23%
Caledonia Mining Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.79 | $14.98 (1.28%) | $15.01 | $14.63 | 136,198 | $287.54 M |
| 09/27/2024 | $15.17 | $15.02 (-0.99%) | $15.18 | $14.69 | 112,500 | $288.31 M |
| 09/26/2024 | $14.46 | $15.18 (4.98%) | $15.20 | $14.36 | 130,424 | $291.38 M |
| 09/25/2024 | $14.24 | $14.50 (1.83%) | $14.50 | $14.01 | 103,210 | $278.33 M |
| 09/24/2024 | $13.83 | $14.24 (2.96%) | $14.24 | $13.71 | 67,010 | $273.34 M |
| 09/23/2024 | $13.74 | $13.75 (0.07%) | $13.98 | $13.60 | 60,000 | $263.93 M |
| 09/20/2024 | $13.62 | $13.55 (-0.51%) | $13.95 | $13.46 | 208,001 | $260.09 M |
| 09/19/2024 | $13.50 | $13.52 (0.15%) | $13.56 | $13.41 | 39,822 | $259.52 M |
| 09/18/2024 | $13.54 | $13.39 (-1.11%) | $13.95 | $13.31 | 100,300 | $257.02 M |
| 09/17/2024 | $13.64 | $13.52 (-0.88%) | $13.84 | $13.33 | 64,634 | $259.52 M |
| 09/16/2024 | $13.81 | $13.67 (-1.01%) | $13.85 | $13.39 | 68,700 | $262.40 M |
| 09/13/2024 | $14.00 | $13.86 (-1%) | $14.00 | $13.69 | 64,809 | $266.04 M |
| 09/12/2024 | $13.10 | $13.92 (6.26%) | $13.95 | $12.96 | 105,415 | $267.19 M |
| 09/11/2024 | $12.78 | $13.05 (2.11%) | $13.09 | $12.56 | 48,809 | $250.49 M |
| 09/10/2024 | $12.42 | $12.76 (2.74%) | $12.76 | $12.40 | 81,242 | $244.93 M |
| 09/09/2024 | $12.34 | $12.40 (0.49%) | $12.70 | $12.34 | 70,900 | $238.02 M |
| 09/06/2024 | $12.64 | $12.59 (-0.4%) | $12.81 | $12.42 | 48,300 | $241.67 M |
| 09/05/2024 | $12.75 | $12.58 (-1.33%) | $12.80 | $12.51 | 38,604 | $241.47 M |
| 09/04/2024 | $12.28 | $12.57 (2.36%) | $12.57 | $12.25 | 42,000 | $241.28 M |
| 09/03/2024 | $12.89 | $12.50 (-3.03%) | $12.95 | $12.33 | 62,179 | $239.94 M |
| 08/30/2024 | $13.05 | $12.98 (-0.54%) | $13.05 | $12.77 | 61,000 | $249.15 M |
| 08/29/2024 | $13.25 | $13.00 (-1.89%) | $13.25 | $12.81 | 60,422 | $249.54 M |
| 08/28/2024 | $12.98 | $13.15 (1.31%) | $13.15 | $12.93 | 45,003 | $252.41 M |
| 08/27/2024 | $13.40 | $13.06 (-2.54%) | $13.40 | $12.86 | 72,441 | $250.69 M |
| 08/26/2024 | $13.15 | $13.47 (2.43%) | $13.50 | $13.00 | 67,304 | $258.56 M |
| 08/23/2024 | $12.89 | $13.01 (0.93%) | $13.20 | $12.82 | 98,300 | $249.73 M |
| 08/22/2024 | $12.77 | $12.68 (-0.7%) | $12.84 | $12.61 | 57,217 | $243.39 M |
| 08/21/2024 | $12.85 | $12.96 (0.86%) | $13.00 | $12.60 | 67,174 | $248.77 M |
| 08/20/2024 | $12.34 | $12.85 (4.13%) | $12.85 | $12.07 | 92,900 | $246.66 M |
| 08/19/2024 | $11.50 | $12.15 (5.65%) | $12.24 | $11.50 | 201,808 | $233.22 M |
| 08/16/2024 | $11.32 | $11.37 (0.44%) | $11.49 | $11.26 | 119,700 | $218.25 M |
| 08/15/2024 | $11.31 | $11.20 (-0.97%) | $11.48 | $11.18 | 96,800 | $214.98 M |
| 08/14/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.08 | 76,900 | $214.98 M |
| 08/13/2024 | $11.06 | $11.20 (1.27%) | $11.44 | $11.06 | 59,620 | $214.98 M |
| 08/12/2024 | $10.62 | $10.77 (1.41%) | $11.00 | $10.37 | 65,846 | $206.73 M |
| 08/09/2024 | $10.50 | $10.36 (-1.33%) | $10.50 | $10.23 | 37,700 | $198.83 M |
| 08/08/2024 | $10.35 | $10.55 (1.93%) | $10.68 | $10.35 | 32,800 | $202.48 M |
| 08/07/2024 | $10.64 | $10.24 (-3.76%) | $10.66 | $10.15 | 47,029 | $196.53 M |
| 08/06/2024 | $10.21 | $10.54 (3.23%) | $10.66 | $10.21 | 46,143 | $202.28 M |
| 08/05/2024 | $10.55 | $10.33 (-2.09%) | $10.56 | $10.06 | 120,800 | $198.25 M |
| 08/02/2024 | $11.38 | $11.13 (-2.2%) | $11.69 | $11.10 | 49,413 | $213.61 M |
| 08/01/2024 | $11.77 | $11.74 (-0.25%) | $11.77 | $11.33 | 67,603 | $225.31 M |
| 07/31/2024 | $11.75 | $11.70 (-0.43%) | $11.93 | $11.52 | 57,309 | $224.55 M |
| 07/30/2024 | $11.39 | $11.67 (2.46%) | $11.68 | $11.33 | 30,408 | $223.97 M |
| 07/29/2024 | $11.69 | $11.32 (-3.17%) | $11.74 | $11.20 | 79,200 | $217.25 M |
| 07/26/2024 | $11.75 | $11.75 (0%) | $11.75 | $11.50 | 71,100 | $225.51 M |
| 07/25/2024 | $11.48 | $11.75 (2.35%) | $11.75 | $11.28 | 73,224 | $225.51 M |
| 07/24/2024 | $11.70 | $11.58 (-1.03%) | $11.75 | $11.50 | 55,545 | $222.24 M |
| 07/23/2024 | $11.69 | $11.70 (0.09%) | $11.77 | $11.54 | 72,700 | $224.55 M |
| 07/22/2024 | $11.23 | $11.71 (4.27%) | $11.74 | $11.17 | 84,565 | $224.74 M |
| 07/19/2024 | $11.32 | $11.34 (0.18%) | $11.50 | $11.20 | 82,264 | $217.64 M |
| 07/18/2024 | $11.50 | $11.44 (-0.52%) | $11.60 | $11.21 | 60,696 | $219.56 M |
| 07/17/2024 | $11.68 | $11.49 (-1.63%) | $11.85 | $11.44 | 68,527 | $220.52 M |
| 07/16/2024 | $11.71 | $11.83 (1.02%) | $11.97 | $11.42 | 168,446 | $227.04 M |
| 07/15/2024 | $11.00 | $11.40 (3.64%) | $11.49 | $10.80 | 257,465 | $218.79 M |
| 07/12/2024 | $11.00 | $11.00 (0%) | $11.00 | $10.62 | 146,213 | $211.11 M |
| 07/11/2024 | $10.50 | $11.15 (6.19%) | $11.17 | $10.44 | 372,150 | $213.99 M |
| 07/10/2024 | $9.76 | $10.35 (6.05%) | $10.40 | $9.76 | 91,448 | $198.64 M |
| 07/09/2024 | $9.99 | $10.12 (1.3%) | $10.31 | $9.89 | 131,121 | $194.22 M |
| 07/08/2024 | $10.03 | $10.14 (1.1%) | $10.18 | $9.80 | 132,913 | $194.61 M |
| 07/05/2024 | $10.23 | $9.90 (-3.23%) | $10.38 | $9.78 | 278,251 | $190.00 M |
| 07/03/2024 | $9.84 | $10.25 (4.17%) | $10.46 | $9.84 | 54,390 | $196.72 M |
| 07/02/2024 | $9.49 | $9.92 (4.53%) | $9.92 | $9.49 | 32,515 | $190.38 M |
| 07/01/2024 | $9.94 | $9.49 (-4.53%) | $9.94 | $9.45 | 54,517 | $182.13 M |