5 DAY PERFORMANCE
+6.81%
1 MONTH PERFORMANCE
+18.55%
3 MONTH PERFORMANCE
-16.23%
6 MONTH PERFORMANCE
+42.63%
YEAR-TO-DATE PERFORMANCE
+10.85%
1 YEAR PERFORMANCE
+219.14%
Caledonia Mining Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $28.92 | $29.18 (0.9%) | $29.90 | $28.92 | 146.06 K | $563.97 M |
| 01/08/2026 | $27.68 | $29.16 (5.35%) | $29.43 | $27.68 | 197.54 K | $563.59 M |
| 01/07/2026 | $28.26 | $28.76 (1.77%) | $28.89 | $27.56 | 186.60 K | $555.85 M |
| 01/06/2026 | $27.50 | $28.74 (4.51%) | $28.89 | $27.50 | 239.69 K | $555.47 M |
| 01/05/2026 | $26.97 | $27.16 (0.7%) | $28.11 | $26.91 | 220.04 K | $524.93 M |
| 01/02/2026 | $26.75 | $26.33 (-1.57%) | $27.64 | $25.68 | 135.02 K | $508.89 M |
| 12/31/2025 | $26.46 | $26.17 (-1.1%) | $27.32 | $26.15 | 119.56 K | $505.80 M |
| 12/30/2025 | $26.72 | $26.74 (0.07%) | $27.41 | $26.40 | 210.67 K | $516.81 M |
| 12/29/2025 | $26.47 | $26.13 (-1.28%) | $26.75 | $25.82 | 163.31 K | $505.02 M |
| 12/26/2025 | $27.43 | $27.88 (1.64%) | $28.26 | $26.81 | 179.15 K | $538.85 M |
| 12/24/2025 | $27.12 | $27.09 (-0.11%) | $27.30 | $26.20 | 92.10 K | $523.58 M |
| 12/23/2025 | $26.65 | $27.17 (1.95%) | $27.45 | $26.53 | 157.12 K | $525.12 M |
| 12/22/2025 | $27.40 | $26.57 (-3.03%) | $27.94 | $26.46 | 245.24 K | $513.53 M |
| 12/19/2025 | $24.93 | $26.88 (7.82%) | $27.27 | $24.90 | 442.30 K | $519.52 M |
| 12/18/2025 | $24.42 | $23.96 (-1.88%) | $24.84 | $23.88 | 154.46 K | $463.08 M |
| 12/17/2025 | $24.10 | $24.52 (1.74%) | $24.94 | $23.97 | 213.03 K | $473.91 M |
| 12/16/2025 | $23.47 | $24.09 (2.64%) | $24.17 | $22.99 | 278.47 K | $465.60 M |
| 12/15/2025 | $25.66 | $23.72 (-7.56%) | $25.66 | $23.21 | 327.36 K | $458.44 M |
| 12/12/2025 | $25.10 | $25.55 (1.79%) | $26.35 | $25.10 | 368.04 K | $493.81 M |
| 12/11/2025 | $24.48 | $25.58 (4.49%) | $25.96 | $24.40 | 229.10 K | $494.39 M |
| 12/10/2025 | $24.62 | $24.47 (-0.61%) | $24.66 | $23.86 | 188.00 K | $472.94 M |
| 12/09/2025 | $23.91 | $24.71 (3.35%) | $24.89 | $23.91 | 136.90 K | $477.58 M |
| 12/08/2025 | $24.48 | $24.14 (-1.39%) | $24.64 | $23.60 | 185.60 K | $466.56 M |
| 12/05/2025 | $25.19 | $24.17 (-4.05%) | $25.20 | $23.80 | 226.33 K | $467.14 M |
| 12/04/2025 | $24.42 | $25.16 (3.03%) | $25.22 | $24.39 | 157.70 K | $486.28 M |
| 12/03/2025 | $23.81 | $24.93 (4.7%) | $25.04 | $23.22 | 473.25 K | $481.83 M |
| 12/02/2025 | $26.20 | $24.23 (-7.52%) | $26.42 | $23.86 | 484.12 K | $468.30 M |
| 12/01/2025 | $29.59 | $26.37 (-10.88%) | $29.75 | $26.35 | 443.10 K | $509.66 M |
| 11/28/2025 | $30.63 | $30.81 (0.59%) | $31.31 | $30.20 | 86.10 K | $595.48 M |
| 11/26/2025 | $29.21 | $30.59 (4.72%) | $30.64 | $29.15 | 188.55 K | $591.22 M |
| 11/25/2025 | $27.86 | $28.93 (3.84%) | $29.24 | $27.86 | 200.71 K | $559.14 M |
| 11/24/2025 | $27.00 | $28.20 (4.44%) | $28.46 | $27.00 | 126.13 K | $545.03 M |
| 11/21/2025 | $26.67 | $26.99 (1.2%) | $27.56 | $26.56 | 143.20 K | $521.65 M |
| 11/20/2025 | $28.65 | $27.12 (-5.34%) | $29.12 | $26.93 | 230.41 K | $524.16 M |
| 11/19/2025 | $28.97 | $28.22 (-2.59%) | $29.69 | $28.19 | 117.70 K | $545.42 M |
| 11/18/2025 | $28.45 | $28.28 (-0.6%) | $29.41 | $27.96 | 210.00 K | $546.58 M |
| 11/17/2025 | $27.74 | $28.89 (4.15%) | $29.39 | $27.37 | 352.84 K | $558.37 M |
| 11/14/2025 | $27.33 | $28.18 (3.11%) | $28.69 | $27.00 | 208.00 K | $544.64 M |
| 11/13/2025 | $28.79 | $28.77 (-0.07%) | $29.21 | $28.25 | 263.55 K | $556.05 M |
| 11/12/2025 | $28.65 | $29.11 (1.61%) | $29.72 | $28.12 | 271.39 K | $562.62 M |
| 11/11/2025 | $29.13 | $28.32 (-2.78%) | $29.13 | $27.99 | 369.71 K | $547.35 M |
| 11/10/2025 | $28.44 | $28.71 (0.95%) | $29.46 | $27.55 | 374.47 K | $554.89 M |
| 11/07/2025 | $26.50 | $27.33 (3.13%) | $27.52 | $26.50 | 244.30 K | $528.22 M |
| 11/06/2025 | $26.50 | $26.50 (0%) | $27.86 | $26.39 | 231.81 K | $512.17 M |
| 11/05/2025 | $27.00 | $26.56 (-1.63%) | $27.77 | $26.36 | 297.66 K | $513.33 M |
| 11/04/2025 | $27.73 | $27.12 (-2.2%) | $28.20 | $27.00 | 154.74 K | $524.16 M |
| 11/03/2025 | $28.61 | $28.27 (-1.19%) | $29.00 | $27.77 | 397.01 K | $546.38 M |
| 10/31/2025 | $28.50 | $28.12 (-1.33%) | $28.80 | $27.51 | 360.31 K | $543.49 M |
| 10/30/2025 | $28.79 | $28.97 (0.63%) | $29.80 | $28.56 | 304.60 K | $559.91 M |
| 10/29/2025 | $30.60 | $29.03 (-5.13%) | $31.20 | $28.78 | 341.34 K | $561.07 M |
| 10/28/2025 | $28.07 | $30.28 (7.87%) | $30.57 | $28.07 | 329.30 K | $585.23 M |
| 10/27/2025 | $30.77 | $29.76 (-3.28%) | $31.70 | $29.36 | 424.14 K | $575.18 M |
| 10/24/2025 | $32.40 | $31.72 (-2.1%) | $32.71 | $31.40 | 218.95 K | $613.06 M |
| 10/23/2025 | $32.00 | $32.38 (1.19%) | $33.30 | $32.00 | 180.82 K | $625.82 M |
| 10/22/2025 | $30.61 | $32.57 (6.4%) | $32.73 | $30.53 | 389.85 K | $629.49 M |
| 10/21/2025 | $33.80 | $32.39 (-4.17%) | $33.92 | $31.66 | 394.20 K | $626.01 M |
| 10/20/2025 | $34.90 | $36.23 (3.81%) | $36.36 | $34.10 | 225.34 K | $700.23 M |
| 10/17/2025 | $37.23 | $34.09 (-8.43%) | $37.23 | $33.59 | 315.82 K | $658.87 M |
| 10/16/2025 | $38.05 | $37.27 (-2.05%) | $38.75 | $37.00 | 304.01 K | $720.33 M |
| 10/15/2025 | $37.70 | $37.72 (0.05%) | $38.44 | $36.76 | 239.90 K | $729.03 M |
| 10/14/2025 | $34.67 | $37.39 (7.85%) | $37.70 | $34.53 | 318.18 K | $722.65 M |
| 10/13/2025 | $34.68 | $35.14 (1.33%) | $36.20 | $33.82 | 389.97 K | $679.16 M |
| 10/10/2025 | $35.25 | $34.63 (-1.76%) | $36.14 | $34.13 | 290.30 K | $669.31 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.
