5 DAY PERFORMANCE
-1.28%
1 MONTH PERFORMANCE
+29.01%
3 MONTH PERFORMANCE
+68.72%
6 MONTH PERFORMANCE
+61.20%
YEAR-TO-DATE PERFORMANCE
+80.55%
1 YEAR PERFORMANCE
+59.83%
Caledonia Mining Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $17.20 | $16.97 (-1.34%) | $17.36 | $16.93 | 184.19 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 |
| 04/15/2025 | $12.91 | $13.55 (4.96%) | $13.55 | $12.80 | 129.40 K | $255.98 M |
| 04/14/2025 | $13.00 | $12.97 (-0.23%) | $13.54 | $12.59 | 169.35 K | $245.02 M |
| 04/11/2025 | $12.49 | $12.87 (3.04%) | $13.03 | $12.36 | 147.59 K | $243.14 M |
| 04/10/2025 | $11.97 | $12.33 (3.01%) | $12.49 | $11.91 | 98.90 K | $232.93 M |
| 04/09/2025 | $11.45 | $11.91 (4.02%) | $12.29 | $11.11 | 108.50 K | $225.00 M |
| 04/08/2025 | $11.83 | $11.31 (-4.4%) | $11.83 | $11.13 | 105.33 K | $213.66 M |
| 04/07/2025 | $11.08 | $11.46 (3.43%) | $11.91 | $10.65 | 150.04 K | $216.50 M |
| 04/04/2025 | $11.76 | $11.50 (-2.21%) | $11.96 | $11.27 | 122.10 K | $217.25 M |
| 04/03/2025 | $11.91 | $12.32 (3.44%) | $12.46 | $11.91 | 127.34 K | $232.75 M |
| 04/02/2025 | $11.51 | $12.11 (5.21%) | $12.12 | $11.41 | 82.06 K | $228.78 M |
| 04/01/2025 | $12.50 | $11.67 (-6.64%) | $12.50 | $11.64 | 162.40 K | $220.47 M |
| 03/31/2025 | $11.60 | $12.49 (7.67%) | $12.50 | $11.56 | 173.91 K | $235.96 M |
| 03/28/2025 | $11.99 | $11.61 (-3.17%) | $11.99 | $11.52 | 39.20 K | $219.33 M |
| 03/27/2025 | $11.55 | $11.84 (2.51%) | $12.00 | $11.55 | 81.23 K | $223.68 M |
| 03/26/2025 | $11.35 | $11.41 (0.53%) | $11.43 | $11.19 | 39.50 K | $215.55 M |
| 03/25/2025 | $11.48 | $11.25 (-2%) | $11.67 | $11.20 | 58.90 K | $212.53 M |
| 03/24/2025 | $11.27 | $11.33 (0.53%) | $11.49 | $11.21 | 41.18 K | $214.04 M |
| 03/21/2025 | $11.50 | $11.25 (-2.17%) | $11.60 | $11.14 | 141.80 K | $212.53 M |
| 03/20/2025 | $11.75 | $11.60 (-1.28%) | $11.91 | $11.59 | 47.70 K | $219.14 M |
| 03/19/2025 | $11.39 | $11.88 (4.3%) | $11.91 | $11.39 | 53.25 K | $224.43 M |
| 03/18/2025 | $11.00 | $11.42 (3.82%) | $11.55 | $10.99 | 77.20 K | $215.74 M |
| 03/17/2025 | $10.90 | $10.99 (0.83%) | $11.00 | $10.79 | 63.10 K | $207.62 M |
| 03/14/2025 | $11.00 | $10.88 (-1.09%) | $11.00 | $10.81 | 30.21 K | $205.54 M |
| 03/13/2025 | $10.75 | $10.89 (1.3%) | $11.00 | $10.75 | 40.70 K | $205.73 M |
| 03/12/2025 | $10.94 | $10.71 (-2.1%) | $11.00 | $10.61 | 55.83 K | $202.33 M |
| 03/11/2025 | $10.60 | $11.02 (3.96%) | $11.14 | $10.60 | 62.50 K | $208.19 M |
| 03/10/2025 | $10.64 | $10.47 (-1.6%) | $10.75 | $10.40 | 54.22 K | $197.80 M |
| 03/07/2025 | $10.75 | $10.65 (-0.93%) | $10.75 | $10.45 | 58.40 K | $201.20 M |
| 03/06/2025 | $10.51 | $10.75 (2.28%) | $10.75 | $10.45 | 40.20 K | $203.09 M |
| 03/05/2025 | $10.62 | $10.57 (-0.47%) | $10.75 | $10.51 | 42.50 K | $199.68 M |
| 03/04/2025 | $10.35 | $10.59 (2.32%) | $10.67 | $10.09 | 53.53 K | $200.06 M |
| 03/03/2025 | $10.24 | $10.25 (0.1%) | $10.36 | $10.07 | 40.33 K | $193.64 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.
