Caledonia Mining Corporation Plc (FRA:9CD1)
Germany · Delayed Price · Currency is EUR 30.00
+1.80 (6.38%)
At close: Sep 26, 2025
FRA:9CD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 399 |
| Sep 24, 2025 | 28.80 | 30.00 | 28.80 | 29.00 | 29.00 | 2.11% | 399 |
| 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% | - |
| Aug 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | 3.16% | - |
| Aug 13, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 18.89 | 3.26% | 925 |
| Aug 12, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.29 | 3.95% | 130 |
| Aug 11, 2025 | 19.50 | 19.50 | 17.70 | 17.70 | 17.60 | -13.24% | 130 |
| Aug 8, 2025 | 19.00 | 20.40 | 19.00 | 20.40 | 20.28 | 7.94% | 500 |
| Aug 7, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.79 | 3.28% | 650 |
| Aug 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.19 | 3.39% | - |
| Aug 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | 5.99% | - |
| Aug 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | 1.83% | - |
| Aug 1, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.30 | - | 900 |
| Jul 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | -4.09% | - |
| Jul 30, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.00 | 0.59% | 760 |
| Jul 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | 1.80% | - |
| Jul 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | -7.73% | - |
| Jul 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | -7.65% | - |
| Jul 24, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.49 | -2.00% | 1,100 |
| Jul 23, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 19.88 | 8.11% | 100 |
| Jul 22, 2025 | 18.20 | 18.50 | 18.20 | 18.50 | 18.39 | 8.82% | 96 |