Caledonia Mining Corporation Plc (FRA:9CD1)
Germany · Delayed Price · Currency is EUR 26.80
-4.80 (-15.19%)
At close: Oct 21, 2025
FRA:9CD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 50 |
| Oct 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | 50 |
| Oct 21, 2025 | 30.60 | 30.60 | 26.80 | 26.80 | 26.80 | -15.19% | 50 |
| Oct 20, 2025 | 28.80 | 31.60 | 28.80 | 31.60 | 31.60 | 8.97% | 191 |
| Oct 17, 2025 | 31.20 | 31.20 | 29.00 | 29.00 | 29.00 | -8.81% | 1,500 |
| Oct 16, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | 1,120 |
| Oct 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 9.72% | 125 |
| Oct 14, 2025 | 29.80 | 31.00 | 28.80 | 28.80 | 28.80 | -1.37% | 125 |
| Oct 13, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | 60 |
| Oct 10, 2025 | 29.60 | 30.60 | 28.80 | 28.80 | 28.80 | -9.43% | 60 |
| Oct 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | 30 |
| Oct 8, 2025 | 31.00 | 31.60 | 30.40 | 31.60 | 31.60 | - | 400 |
| Oct 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.82% | - |
| Oct 6, 2025 | 31.00 | 33.20 | 31.00 | 33.20 | 33.20 | 9.21% | 70 |
| Oct 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Oct 2, 2025 | 31.20 | 32.00 | 29.80 | 29.80 | 29.80 | -0.67% | 50 |
| Oct 1, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -1.96% | 800 |
| Sep 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Sep 29, 2025 | 30.20 | 31.20 | 30.20 | 30.20 | 30.20 | 0.67% | 178 |
| Sep 26, 2025 | 28.60 | 30.00 | 28.60 | 30.00 | 30.00 | 6.38% | 500 |
| Sep 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Sep 24, 2025 | 28.80 | 30.00 | 28.80 | 29.00 | 29.00 | 2.11% | 798 |
| Sep 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | 1,200 |
| Sep 22, 2025 | 27.80 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | 1,200 |
| Sep 19, 2025 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 4.55% | 779 |
| Sep 18, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | 2.33% | 70 |
| Sep 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1,142 |
| Sep 16, 2025 | 26.80 | 27.80 | 25.80 | 25.80 | 25.80 | -8.51% | 50 |
| Sep 15, 2025 | 28.00 | 28.20 | 27.40 | 28.20 | 28.20 | -0.70% | 1,142 |
| Sep 12, 2025 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | 9.23% | 266 |
| Sep 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 1,050 |
| Sep 10, 2025 | 24.80 | 26.00 | 24.80 | 25.00 | 25.00 | -0.79% | 1,050 |
| Sep 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 250 |
| Sep 8, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 8.70% | 250 |
| Sep 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 200 |
| Sep 4, 2025 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 3.60% | 200 |
| Sep 3, 2025 | 21.60 | 23.20 | 21.60 | 22.20 | 22.20 | -4.31% | 185 |
| Sep 2, 2025 | 21.40 | 23.20 | 20.00 | 23.20 | 23.20 | 9.43% | 10 |
| Sep 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 20 |
| Aug 29, 2025 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 20 |
| Aug 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | 500 |
| Aug 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 7.00% | 500 |
| Aug 26, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -7.41% | 500 |
| Aug 25, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 7 |
| Aug 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Aug 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.48 | 6.19% | - |
| Aug 20, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | -10.19% | - |
| Aug 19, 2025 | 20.40 | 21.60 | 20.40 | 21.60 | 21.47 | 12.50% | 191 |
| Aug 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | 1.05% | - |
| Aug 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | -3.06% | - |