Caledonia Mining Corporation Plc (FRA:9CD1)
Germany · Delayed Price · Currency is EUR 18.20
-1.00 (-5.21%)
At close: Mar 27, 2026
FRA:9CD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -5.21% | - |
| Mar 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Mar 25, 2026 | 18.70 | 19.70 | 18.70 | 19.70 | 19.70 | 5.35% | - |
| Mar 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.31% | - |
| Mar 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.21% | - |
| Mar 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -6.50% | - |
| Mar 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Mar 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Mar 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Mar 16, 2026 | 21.60 | 23.20 | 21.60 | 22.40 | 22.40 | 0.90% | 1,331 |
| Mar 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.72% | - |
| Mar 12, 2026 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Mar 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Mar 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Mar 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | - |
| Mar 6, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | -3.23% | 100 |
| Mar 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Mar 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | - |
| Mar 3, 2026 | 26.80 | 26.80 | 24.00 | 24.00 | 24.00 | -11.11% | 1,300 |
| Mar 2, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | - | 800 |
| Feb 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Feb 25, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | 235 |
| Feb 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Feb 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.88% | 50 |
| Feb 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Feb 19, 2026 | 23.60 | 24.60 | 23.60 | 24.60 | 24.60 | 6.03% | 120 |
| Feb 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -6.45% | - |
| Feb 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Feb 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 8.77% | - |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -9.52% | - |
| Feb 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Feb 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Feb 10, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 5.00% | 400 |
| Feb 9, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 9.09% | 141 |
| Feb 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -7.56% | - |
| Feb 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Feb 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Feb 3, 2026 | 23.20 | 25.00 | 23.20 | 25.00 | 25.00 | 5.04% | 200 |
| Feb 2, 2026 | 22.60 | 24.00 | 22.60 | 23.80 | 23.80 | 4.39% | 1,425 |
| Jan 30, 2026 | 25.60 | 25.60 | 22.80 | 22.80 | 22.80 | -14.93% | 50 |
| Jan 29, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | -0.74% | 121 |
| Jan 28, 2026 | 25.20 | 27.00 | 25.20 | 27.00 | 27.00 | 3.85% | 1,305 |
| Jan 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Jan 26, 2026 | 26.80 | 26.80 | 26.00 | 26.60 | 26.60 | 7.26% | 225 |
| Jan 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Jan 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 6.09% | - |
| Jan 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Jan 20, 2026 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 3.48% | 218 |
| Jan 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |