Caledonia Mining Corporation Plc (FRA:9CD1)
Germany · Delayed Price · Currency is EUR 22.80
-4.00 (-14.93%)
At close: Jan 30, 2026
FRA:9CD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 6.36% | 50 |
| Jan 15, 2026 | 27.40 | 27.40 | 22.00 | 22.00 | 22.00 | -20.86% | 551 |
| Jan 14, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 1.46% | 200 |
| Jan 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 6.20% | - |
| Jan 12, 2026 | 24.40 | 25.80 | 24.40 | 25.80 | 25.80 | 4.88% | 781 |
| Jan 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jan 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jan 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 6.19% | - |
| Jan 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Jan 5, 2026 | 22.00 | 23.40 | 22.00 | 23.40 | 23.40 | 7.34% | 100 |
| Jan 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Dec 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -6.09% | - |
| Dec 29, 2025 | 23.20 | 24.20 | 23.00 | 23.00 | 23.00 | - | 99 |
| Dec 23, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | -0.86% | 50 |
| Dec 22, 2025 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 2.65% | 600 |
| Dec 19, 2025 | 19.90 | 22.60 | 19.90 | 22.60 | 22.60 | 10.78% | 460 |
| Dec 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Dec 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Dec 16, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -11.26% | 50 |
| Dec 15, 2025 | 21.20 | 22.20 | 21.20 | 22.20 | 22.20 | 4.72% | 50 |
| Dec 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Dec 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Dec 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Dec 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 292 |
| Dec 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -5.61% | - |
| Dec 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | 70 |
| Dec 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Dec 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -8.11% | - |
| Dec 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -8.26% | - |
| 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% | - |