5 DAY PERFORMANCE
-12.96%
1 MONTH PERFORMANCE
+5.01%
3 MONTH PERFORMANCE
-2.28%
6 MONTH PERFORMANCE
+39.56%
YEAR-TO-DATE PERFORMANCE
+5.01%
1 YEAR PERFORMANCE
+192.65%
Caledonia Mining Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $29.23 | $27.44 (-6.12%) | $30.06 | $27.06 | 583.74 K | $530.34 M |
| 01/29/2026 | $32.89 | $30.75 (-6.51%) | $32.89 | $30.21 | 408.04 K | $594.32 M |
| 01/28/2026 | $30.95 | $32.33 (4.46%) | $32.53 | $30.85 | 642.94 K | $624.85 M |
| 01/27/2026 | $30.14 | $30.98 (2.79%) | $31.30 | $29.01 | 695.60 K | $598.76 M |
| 01/26/2026 | $32.00 | $31.57 (-1.34%) | $32.55 | $30.64 | 890.00 K | $610.16 M |
| 01/23/2026 | $30.21 | $31.40 (3.94%) | $31.69 | $29.32 | 598.60 K | $606.88 M |
| 01/22/2026 | $28.77 | $29.61 (2.92%) | $30.55 | $28.60 | 687.52 K | $572.28 M |
| 01/21/2026 | $27.77 | $29.12 (4.86%) | $29.47 | $27.40 | 894.42 K | $562.81 M |
| 01/20/2026 | $28.62 | $27.50 (-3.91%) | $29.90 | $27.20 | 1.48 M | $531.50 M |
| 01/16/2026 | $27.01 | $27.22 (0.78%) | $27.40 | $25.93 | 1.06 M | $526.09 M |
| 01/15/2026 | $26.70 | $26.93 (0.86%) | $27.25 | $25.50 | 3.80 M | $520.49 M |
| 01/14/2026 | $33.16 | $32.41 (-2.26%) | $34.00 | $31.36 | 303.20 K | $626.40 M |
| 01/13/2026 | $33.70 | $32.85 (-2.52%) | $33.70 | $32.37 | 254.44 K | $634.90 M |
| 01/12/2026 | $30.00 | $32.63 (8.77%) | $32.99 | $29.96 | 434.03 K | $630.65 M |
| 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 |
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.
