Caledonia Mining Corporation Plc (FRA:9CD1)
Germany · Delayed Price · Currency is EUR 21.80
0.00 (0.00%)
Last updated: Apr 24, 2026, 4:21 PM CET
FRA:9CD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 20.60 | 21.80 | 20.60 | 21.80 | - | - | - |
| Apr 23, 2026 | 20.60 | 21.80 | 20.60 | 21.80 | 21.80 | 2.83% | 95 |
| Apr 22, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | - | 100 |
| Apr 21, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -2.75% | 150 |
| Apr 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Apr 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Apr 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Apr 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Apr 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Apr 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Apr 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Apr 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Apr 8, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 3.96% | 100 |
| Apr 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Apr 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.74% | - |
| Apr 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | 1.60% | - |
| Mar 31, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | 3.89% | - |
| Mar 30, 2026 | 18.80 | 18.80 | 18.00 | 18.00 | 17.89 | -1.10% | - |
| Mar 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | -5.21% | - |
| Mar 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | -2.54% | - |
| Mar 25, 2026 | 18.70 | 19.70 | 18.70 | 19.70 | 19.57 | 5.35% | - |
| Mar 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | 3.31% | - |
| Mar 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.99 | -3.21% | - |
| Mar 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | -6.50% | - |
| Mar 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | -4.76% | - |
| Mar 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | -3.67% | - |
| Mar 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | -2.68% | - |
| Mar 16, 2026 | 21.60 | 23.20 | 21.60 | 22.40 | 22.26 | 0.90% | 1,331 |
| Mar 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.06 | 4.72% | - |
| Mar 12, 2026 | 22.20 | 22.20 | 21.20 | 21.20 | 21.07 | -3.64% | - |
| Mar 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | -0.90% | - |
| Mar 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.06 | 0.91% | - |
| Mar 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | -8.33% | - |
| Mar 6, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 23.85 | -3.23% | 100 |
| Mar 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | -1.59% | - |
| Mar 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | 5.00% | - |
| Mar 3, 2026 | 26.80 | 26.80 | 24.00 | 24.00 | 23.85 | -11.11% | 1,300 |
| Mar 2, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 26.83 | - | 800 |
| Feb 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | 3.85% | - |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | 2.36% | - |
| Feb 25, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.24 | -0.78% | 235 |
| Feb 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | 1.59% | - |
| Feb 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | 5.88% | 50 |
| Feb 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | -3.25% | - |
| Feb 19, 2026 | 23.60 | 24.60 | 23.60 | 24.60 | 24.44 | 6.03% | 120 |
| Feb 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.05 | -6.45% | - |
| Feb 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | - | - |
| Feb 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | 8.77% | - |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | -9.52% | - |
| Feb 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | 3.28% | - |