Caledonia Mining Corporation Plc (FRA:9CD1)
Germany · Delayed Price · Currency is EUR 25.20
+0.20 (0.80%)
At close: Sep 9, 2025
FRA:9CD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 0.80% | 250 |
| Sep 8, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | - | 8.70% | 250 |
| Sep 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | 200 |
| Sep 4, 2025 | 22.20 | 23.00 | 22.20 | 23.00 | - | 3.60% | 200 |
| Sep 3, 2025 | 21.60 | 23.20 | 21.60 | 22.20 | - | -4.31% | 185 |
| Sep 2, 2025 | 21.40 | 23.20 | 20.00 | 23.20 | - | 9.43% | 10 |
| Sep 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 0.95% | 20 |
| Aug 29, 2025 | 20.80 | 21.00 | 20.60 | 21.00 | - | 1.94% | 20 |
| Aug 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -3.74% | 500 |
| Aug 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 7.00% | - |
| Aug 26, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | - | -7.41% | 500 |
| Aug 25, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | - | 0.93% | 7 |
| Aug 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 3.88% | 191 |
| Aug 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 6.19% | 191 |
| Aug 20, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -10.19% | 191 |
| Aug 19, 2025 | 20.40 | 21.60 | 20.40 | 21.60 | - | 12.50% | 191 |
| Aug 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1.05% | 925 |
| Aug 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -3.06% | 925 |
| Aug 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | 3.16% | 925 |
| Aug 13, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | - | 3.26% | 925 |
| Aug 12, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | - | 3.95% | 130 |
| Aug 11, 2025 | 19.50 | 19.50 | 17.70 | 17.70 | - | -13.24% | 130 |
| Aug 8, 2025 | 19.00 | 20.40 | 19.00 | 20.40 | - | 7.94% | 500 |
| Aug 7, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | - | 3.28% | 650 |
| Aug 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 3.39% | 900 |
| Aug 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 5.99% | 900 |
| Aug 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1.83% | 900 |
| Aug 1, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | - | - | 900 |
| Jul 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | -4.09% | - |
| Jul 30, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | - | 0.59% | 760 |
| Jul 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1.80% | 1,100 |
| Jul 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -7.73% | 1,100 |
| Jul 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -7.65% | 1,100 |
| Jul 24, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | - | -2.00% | 1,100 |
| Jul 23, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | - | 8.11% | 100 |
| Jul 22, 2025 | 18.20 | 18.50 | 18.20 | 18.50 | - | 8.82% | 96 |
| Jul 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -1.73% | 130 |
| Jul 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -1.14% | 130 |
| Jul 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 3.55% | 130 |
| Jul 16, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | - | 1.81% | 130 |
| Jul 15, 2025 | 17.40 | 17.90 | 16.60 | 16.60 | - | -3.49% | 1,355 |
| Jul 14, 2025 | 16.70 | 17.20 | 16.70 | 17.20 | - | -4.44% | 138 |
| Jul 11, 2025 | 16.90 | 18.00 | 16.90 | 18.00 | - | 4.65% | 234 |
| Jul 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -4.44% | 95 |
| Jul 9, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | - | -3.23% | 95 |
| Jul 8, 2025 | 18.20 | 18.60 | 18.20 | 18.60 | - | 4.49% | 400 |
| Jul 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 0.56% | 40 |
| Jul 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 0.57% | 570 |
| Jul 3, 2025 | 17.20 | 17.60 | 17.20 | 17.60 | - | 6.02% | 570 |
| Jul 2, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 3.75% | - |