-
5 DAY PERFORMANCE
+0.63% -
1 MONTH PERFORMANCE
-33.29% -
3 MONTH PERFORMANCE
-11.51% -
6 MONTH PERFORMANCE
+5.35% -
YEAR-TO-DATE PERFORMANCE
-8.03% -
1 YEAR PERFORMANCE
-8.18%
Caledonia Mining Corporation Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $11.06 | $11.19 (1.18%) | $11.22 | $10.90 | 68,800 | $211.40 M |
| 11/20/2024 | $11.20 | $10.99 (-1.87%) | $11.30 | $10.91 | 49,619 | $207.62 M |
| 11/19/2024 | $11.04 | $11.30 (2.36%) | $11.31 | $10.83 | 83,735 | $213.48 M |
| 11/18/2024 | $11.15 | $11.11 (-0.36%) | $11.34 | $10.81 | 120,300 | $209.89 M |
| 11/15/2024 | $11.63 | $11.15 (-4.13%) | $11.74 | $11.06 | 80,009 | $210.64 M |
| 11/14/2024 | $11.15 | $11.44 (2.6%) | $11.82 | $11.15 | 187,300 | $216.12 M |
| 11/13/2024 | $12.32 | $11.19 (-9.17%) | $12.48 | $11.10 | 173,000 | $211.40 M |
| 11/12/2024 | $13.06 | $12.32 (-5.67%) | $13.10 | $12.21 | 132,010 | $236.48 M |
| 11/11/2024 | $14.00 | $13.42 (-4.14%) | $14.50 | $12.91 | 158,211 | $257.60 M |
| 11/08/2024 | $15.61 | $14.98 (-4.04%) | $15.61 | $14.67 | 116,911 | $287.54 M |
| 11/07/2024 | $15.62 | $15.54 (-0.51%) | $15.81 | $15.38 | 75,023 | $298.29 M |
| 11/06/2024 | $15.02 | $15.35 (2.2%) | $15.40 | $14.80 | 131,210 | $294.64 M |
| 11/05/2024 | $14.73 | $15.02 (1.97%) | $15.04 | $14.70 | 54,300 | $288.31 M |
| 11/04/2024 | $14.79 | $14.77 (-0.14%) | $14.99 | $14.50 | 96,809 | $283.51 M |
| 11/01/2024 | $15.01 | $14.82 (-1.27%) | $15.15 | $14.69 | 40,504 | $284.47 M |
| 10/31/2024 | $15.29 | $14.91 (-2.49%) | $15.29 | $14.91 | 63,508 | $286.20 M |
| 10/30/2024 | $15.56 | $15.43 (-0.84%) | $15.60 | $15.36 | 34,400 | $296.18 M |
| 10/29/2024 | $15.74 | $15.53 (-1.33%) | $15.80 | $15.40 | 47,526 | $298.10 M |
| 10/28/2024 | $15.31 | $15.66 (2.29%) | $15.79 | $15.09 | 83,020 | $300.59 M |
| 10/25/2024 | $15.84 | $15.39 (-2.84%) | $15.86 | $15.39 | 72,325 | $295.41 M |
| 10/24/2024 | $16.03 | $15.87 (-1%) | $16.20 | $15.50 | 75,015 | $304.62 M |
| 10/23/2024 | $16.63 | $16.07 (-3.37%) | $16.74 | $15.78 | 115,307 | $308.46 M |
| 10/22/2024 | $16.35 | $16.82 (2.87%) | $16.95 | $16.14 | 98,900 | $322.86 M |
| 10/21/2024 | $16.49 | $16.65 (0.97%) | $16.79 | $16.43 | 107,700 | $319.60 M |
| 10/18/2024 | $16.34 | $16.45 (0.67%) | $16.50 | $16.27 | 64,013 | $315.76 M |
| 10/17/2024 | $16.11 | $16.27 (0.99%) | $16.32 | $16.02 | 57,400 | $312.30 M |
| 10/16/2024 | $16.25 | $16.07 (-1.11%) | $16.40 | $15.95 | 105,500 | $308.46 M |
| 10/15/2024 | $15.88 | $16.25 (2.33%) | $16.25 | $15.75 | 94,600 | $311.92 M |
| 10/14/2024 | $15.92 | $15.93 (0.06%) | $15.93 | $15.44 | 88,016 | $305.78 M |
| 10/11/2024 | $15.75 | $15.97 (1.4%) | $16.11 | $15.71 | 102,221 | $306.54 M |
| 10/10/2024 | $15.48 | $15.61 (0.84%) | $15.75 | $15.29 | 79,800 | $299.63 M |
| 10/09/2024 | $15.51 | $15.45 (-0.39%) | $15.51 | $15.11 | 86,800 | $296.56 M |
| 10/08/2024 | $15.61 | $15.66 (0.32%) | $15.75 | $15.31 | 84,500 | $300.59 M |
| 10/07/2024 | $15.24 | $15.62 (2.49%) | $15.70 | $15.01 | 85,500 | $299.83 M |
| 10/04/2024 | $14.99 | $15.17 (1.2%) | $15.35 | $14.84 | 54,800 | $291.19 M |
| 10/03/2024 | $15.22 | $14.97 (-1.64%) | $15.25 | $14.77 | 71,637 | $287.35 M |
| 10/02/2024 | $15.65 | $15.30 (-2.24%) | $15.75 | $15.17 | 161,201 | $293.68 M |
| 10/01/2024 | $14.99 | $15.54 (3.67%) | $15.75 | $14.99 | 133,100 | $298.29 M |
| 09/30/2024 | $14.79 | $14.96 (1.15%) | $15.03 | $14.63 | 136,731 | $287.16 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 |