5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+5.78%
3 MONTH PERFORMANCE
+49.53%
6 MONTH PERFORMANCE
+125.03%
YEAR-TO-DATE PERFORMANCE
+121.68%
1 YEAR PERFORMANCE
+76.33%
Caledonia Mining Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $20.69 | $20.95 (1.26%) | $20.98 | $20.38 | 90.72 K | $402.54 M |
| 07/15/2025 | $20.81 | $20.37 (-2.11%) | $20.99 | $20.20 | 102.55 K | $391.40 M |
| 07/14/2025 | $21.08 | $20.89 (-0.9%) | $21.21 | $20.63 | 204.93 K | $401.39 M |
| 07/11/2025 | $20.56 | $20.86 (1.46%) | $20.95 | $20.24 | 108.40 K | $400.82 M |
| 07/10/2025 | $20.89 | $20.34 (-2.63%) | $20.89 | $20.28 | 81.71 K | $390.82 M |
| 07/09/2025 | $20.38 | $20.79 (2.01%) | $20.89 | $20.14 | 106.09 K | $399.47 M |
| 07/08/2025 | $22.00 | $20.45 (-7.05%) | $22.00 | $20.31 | 180.10 K | $392.94 M |
| 07/07/2025 | $21.37 | $22.00 (2.95%) | $22.20 | $20.79 | 244.51 K | $422.72 M |
| 07/03/2025 | $20.84 | $21.49 (3.12%) | $21.49 | $20.75 | 93.33 K | $414.09 M |
| 07/02/2025 | $20.44 | $20.90 (2.25%) | $21.20 | $20.30 | 196.90 K | $402.72 M |
| 07/01/2025 | $19.42 | $20.16 (3.81%) | $20.47 | $19.42 | 197.43 K | $388.46 M |
| 06/30/2025 | $19.37 | $19.32 (-0.26%) | $19.38 | $18.96 | 125.70 K | $372.28 M |
| 06/27/2025 | $19.02 | $19.29 (1.42%) | $19.75 | $18.40 | 421.24 K | $371.70 M |
| 06/26/2025 | $18.99 | $19.33 (1.79%) | $19.33 | $18.83 | 99.79 K | $372.47 M |
| 06/25/2025 | $19.18 | $19.09 (-0.47%) | $19.21 | $18.59 | 123.25 K | $367.85 M |
| 06/24/2025 | $19.46 | $19.18 (-1.44%) | $19.46 | $18.90 | 115.50 K | $369.58 M |
| 06/23/2025 | $18.62 | $19.71 (5.85%) | $19.75 | $18.62 | 125.74 K | $379.79 M |
| 06/20/2025 | $19.25 | $18.60 (-3.38%) | $19.65 | $18.46 | 173.00 K | $358.40 M |
| 06/18/2025 | $19.64 | $19.55 (-0.46%) | $19.90 | $19.39 | 135.60 K | $376.71 M |
| 06/17/2025 | $19.70 | $19.63 (-0.36%) | $19.81 | $19.25 | 147.83 K | $378.25 M |
| 06/16/2025 | $19.54 | $19.72 (0.92%) | $19.75 | $18.76 | 160.34 K | $379.98 M |
| 06/13/2025 | $20.00 | $19.46 (-2.7%) | $20.08 | $19.25 | 167.11 K | $374.97 M |
| 06/12/2025 | $19.12 | $19.98 (4.5%) | $19.99 | $19.09 | 191.02 K | $384.99 M |
| 06/11/2025 | $18.44 | $18.82 (2.06%) | $19.20 | $18.17 | 193.80 K | $362.64 M |
| 06/10/2025 | $18.69 | $18.21 (-2.57%) | $18.86 | $18.10 | 117.72 K | $350.89 M |
| 06/09/2025 | $18.65 | $18.66 (0.05%) | $19.08 | $18.39 | 163.69 K | $359.56 M |
| 06/06/2025 | $19.29 | $18.58 (-3.68%) | $19.29 | $18.45 | 181.27 K | $358.02 M |
| 06/05/2025 | $18.04 | $19.29 (6.93%) | $19.31 | $18.04 | 268.04 K | $371.70 M |
| 06/04/2025 | $17.78 | $18.01 (1.29%) | $18.05 | $17.45 | 129.46 K | $347.03 M |
| 06/03/2025 | $17.78 | $17.68 (-0.56%) | $18.05 | $17.45 | 141.40 K | $340.68 M |
| 06/02/2025 | $17.24 | $17.78 (3.13%) | $18.13 | $17.23 | 235.40 K | $342.60 M |
| 05/30/2025 | $16.90 | $17.10 (1.18%) | $17.20 | $16.55 | 151.17 K | $329.50 M |
| 05/29/2025 | $17.20 | $16.97 (-1.34%) | $17.36 | $16.93 | 184.20 K | $326.99 M |
| 05/28/2025 | $16.83 | $17.20 (2.2%) | $17.20 | $16.38 | 145.54 K | $331.43 M |
| 05/27/2025 | $16.90 | $16.91 (0.06%) | $17.11 | $16.45 | 221.12 K | $325.84 M |
| 05/23/2025 | $16.93 | $17.21 (1.65%) | $17.25 | $16.36 | 167.37 K | $331.62 M |
| 05/22/2025 | $17.08 | $16.67 (-2.4%) | $17.20 | $16.58 | 112.90 K | $321.21 M |
| 05/21/2025 | $16.87 | $17.32 (2.67%) | $17.39 | $16.67 | 179.71 K | $333.74 M |
| 05/20/2025 | $17.41 | $16.89 (-2.99%) | $17.45 | $16.58 | 361.50 K | $325.45 M |
| 05/19/2025 | $16.50 | $17.90 (8.48%) | $17.90 | $16.25 | 548.05 K | $344.92 M |
| 05/16/2025 | $14.70 | $15.30 (4.08%) | $15.31 | $14.07 | 149.54 K | $294.82 M |
| 05/15/2025 | $14.19 | $15.56 (9.65%) | $15.56 | $13.99 | 216.47 K | $299.83 M |
| 05/14/2025 | $14.00 | $14.07 (0.5%) | $14.23 | $13.61 | 108.12 K | $271.11 M |
| 05/13/2025 | $14.06 | $14.27 (1.49%) | $14.37 | $13.40 | 152.50 K | $274.97 M |
| 05/12/2025 | $13.48 | $14.00 (3.86%) | $14.08 | $13.05 | 181.00 K | $269.77 M |
| 05/09/2025 | $13.63 | $14.01 (2.79%) | $14.01 | $13.43 | 88.40 K | $269.96 M |
| 05/08/2025 | $13.78 | $13.48 (-2.18%) | $13.90 | $13.44 | 73.81 K | $259.75 M |
| 05/07/2025 | $13.73 | $13.86 (0.95%) | $14.20 | $13.56 | 160.13 K | $267.07 M |
| 05/06/2025 | $13.31 | $13.92 (4.58%) | $14.00 | $13.15 | 119.40 K | $268.22 M |
| 05/05/2025 | $12.81 | $13.11 (2.34%) | $13.17 | $12.77 | 130.85 K | $252.62 M |
| 05/02/2025 | $12.96 | $12.47 (-3.78%) | $12.99 | $12.35 | 69.93 K | $240.28 M |
| 05/01/2025 | $13.02 | $12.78 (-1.84%) | $13.02 | $12.58 | 83.33 K | $246.26 M |
| 04/30/2025 | $13.15 | $13.17 (0.15%) | $13.31 | $13.09 | 78.60 K | $253.77 M |
| 04/29/2025 | $13.21 | $13.33 (0.91%) | $13.36 | $13.10 | 76.65 K | $256.86 M |
| 04/28/2025 | $13.08 | $13.34 (1.99%) | $13.49 | $12.89 | 102.32 K | $257.05 M |
| 04/25/2025 | $13.05 | $13.06 (0.08%) | $13.31 | $12.82 | 84.22 K | $246.73 M |
| 04/24/2025 | $13.72 | $13.34 (-2.77%) | $13.98 | $13.25 | 108.14 K | $252.01 M |
| 04/23/2025 | $13.50 | $13.68 (1.33%) | $13.72 | $13.11 | 150.70 K | $258.44 M |
| 04/22/2025 | $14.48 | $14.06 (-2.9%) | $14.52 | $13.80 | 144.42 K | $265.62 M |
| 04/21/2025 | $13.99 | $14.22 (1.64%) | $14.30 | $13.71 | 134.03 K | $268.64 M |
| 04/17/2025 | $13.88 | $13.44 (-3.17%) | $14.06 | $13.43 | 117.41 K | $253.90 M |
| 04/16/2025 | $13.93 | $13.95 (0.14%) | $14.17 | $13.80 | 180.60 K | $263.54 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.
