Caledonia Mining Corporation Plc (FRA:9CD1)
Germany · Delayed Price · Currency is EUR 23.00
-1.00 (-4.17%)
At close: Nov 21, 2025
FRA:9CD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 26.00 | 26.00 | 23.80 | 24.20 | 24.20 | -6.92% | 200 |
| Nov 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Nov 27, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 5.74% | - |
| Nov 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Nov 25, 2025 | 24.00 | 26.00 | 24.00 | 24.60 | 24.60 | 6.96% | 270 |
| Nov 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Nov 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | - | - |
| Nov 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | -0.83% | - |
| Nov 18, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.08 | 1.68% | 900 |
| Nov 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | 3.48% | - |
| Nov 14, 2025 | 24.20 | 24.20 | 23.00 | 23.00 | 22.88 | -6.50% | 100 |
| Nov 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | -4.65% | - |
| Nov 12, 2025 | 24.00 | 25.80 | 24.00 | 25.80 | 25.67 | 5.74% | 150 |
| Nov 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.28 | 5.17% | - |
| Nov 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | 3.57% | - |
| Nov 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | -5.08% | - |
| Nov 6, 2025 | 22.60 | 23.60 | 22.60 | 23.60 | 23.48 | 1.72% | 100 |
| Nov 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | -3.33% | - |
| Nov 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | 0.84% | - |
| Nov 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | -3.25% | - |
| Oct 31, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | 1.65% | - |
| Oct 30, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.08 | -6.20% | - |
| Oct 29, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.67 | 4.03% | 15 |
| Oct 28, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.67 | - | 75 |
| Oct 27, 2025 | 26.80 | 26.80 | 24.80 | 24.80 | 24.67 | -6.06% | 1,600 |
| Oct 24, 2025 | 27.40 | 27.40 | 26.40 | 26.40 | 26.27 | -4.35% | 700 |
| Oct 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.46 | 0.73% | - |
| Oct 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.26 | 2.24% | - |
| Oct 21, 2025 | 30.60 | 30.60 | 26.80 | 26.80 | 26.66 | -15.19% | 50 |
| Oct 20, 2025 | 28.80 | 31.60 | 28.80 | 31.60 | 31.44 | 8.97% | 191 |
| Oct 17, 2025 | 31.20 | 31.20 | 29.00 | 29.00 | 28.85 | -8.81% | 1,500 |
| Oct 16, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.64 | 0.63% | 1,120 |
| Oct 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.44 | 9.72% | - |
| Oct 14, 2025 | 29.80 | 31.00 | 28.80 | 28.80 | 28.65 | -1.37% | 125 |
| Oct 13, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.05 | 1.39% | - |
| Oct 10, 2025 | 29.60 | 30.60 | 28.80 | 28.80 | 28.65 | -9.43% | 60 |
| Oct 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.64 | 0.63% | 30 |
| Oct 8, 2025 | 31.00 | 31.60 | 30.40 | 31.60 | 31.44 | - | 400 |
| Oct 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.44 | -4.82% | - |
| Oct 6, 2025 | 31.00 | 33.20 | 31.00 | 33.20 | 33.03 | 9.21% | 70 |
| Oct 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.25 | 2.01% | - |
| Oct 2, 2025 | 31.20 | 32.00 | 29.80 | 29.80 | 29.65 | -0.67% | 50 |
| Oct 1, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 29.85 | -1.96% | 400 |
| Sep 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.45 | 1.32% | - |
| Sep 29, 2025 | 30.20 | 31.20 | 30.20 | 30.20 | 30.05 | 0.67% | 178 |
| Sep 26, 2025 | 28.60 | 30.00 | 28.60 | 30.00 | 29.85 | 6.38% | 500 |
| Sep 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.06 | -2.76% | - |
| Sep 24, 2025 | 28.80 | 30.00 | 28.80 | 29.00 | 28.85 | 2.11% | 399 |
| Sep 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.26 | 1.43% | - |