Caledonia Mining Corporation Plc (FRA:9CD1)
Germany · Delayed Price · Currency is EUR 21.20
+0.20 (0.95%)
At close: Aug 26, 2026
FRA:9CD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | - | 0.95% | - |
| Aug 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Aug 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Aug 21, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -2.23% | 500 |
| Aug 20, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.48 | 11.34% | 25 |
| Aug 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | -2.02% | - |
| Aug 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | -4.81% | - |
| Aug 17, 2026 | 18.90 | 20.80 | 18.90 | 20.80 | 20.68 | 8.33% | 22 |
| Aug 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | -0.52% | - |
| Aug 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | -0.52% | - |
| Aug 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | 1.04% | - |
| Aug 11, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | 4.92% | - |
| Aug 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | -5.67% | - |
| Aug 7, 2026 | 17.10 | 19.40 | 17.10 | 19.40 | 19.29 | 7.18% | 26 |
| Aug 6, 2026 | 17.40 | 18.10 | 17.40 | 18.10 | 18.00 | 9.70% | 38 |
| Aug 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | -4.07% | - |
| Aug 4, 2026 | 15.90 | 17.20 | 15.90 | 17.20 | 17.10 | 11.69% | 250 |
| Aug 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | -6.67% | - |
| Jul 31, 2026 | 15.90 | 17.10 | 15.90 | 16.50 | 16.41 | 7.14% | 346 |
| Jul 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | -6.10% | - |
| Jul 29, 2026 | 15.90 | 17.30 | 15.90 | 16.40 | 16.31 | 1.86% | 455 |
| Jul 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | 1.26% | - |
| Jul 27, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.81 | -3.05% | 425 |
| Jul 24, 2026 | 15.50 | 16.50 | 15.50 | 16.40 | 16.31 | 3.80% | 2,530 |
| Jul 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | -4.24% | - |
| Jul 22, 2026 | 15.50 | 16.50 | 15.50 | 16.50 | 16.41 | 17.02% | 303 |
| Jul 21, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.02 | -6.00% | - |
| Jul 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.92 | - | 70 |
| Jul 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.92 | 2.74% | - |
| Jul 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.52 | -5.19% | - |
| Jul 15, 2026 | 14.40 | 15.40 | 14.40 | 15.40 | 15.31 | 4.76% | 50 |
| Jul 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | -2.65% | - |
| Jul 13, 2026 | 15.60 | 15.60 | 15.10 | 15.10 | 15.02 | -5.63% | 531 |
| Jul 10, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 15.91 | - | 480 |
| Jul 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.91 | -1.23% | - |
| Jul 8, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | -1.22% | - |
| Jul 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.31 | -7.34% | - |
| Jul 6, 2026 | 17.10 | 17.70 | 17.10 | 17.70 | 17.60 | 4.12% | 65 |
| Jul 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | -5.03% | - |
| Jul 2, 2026 | 16.40 | 17.90 | 16.40 | 17.90 | 17.80 | 10.49% | 65 |
| Jul 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | -5.26% | - |
| Jun 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.00 | -0.58% | - |
| Jun 29, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.10 | -3.37% | 54 |
| Jun 26, 2026 | 17.10 | 17.80 | 17.10 | 17.80 | 17.70 | 1.14% | 150 |
| Jun 25, 2026 | 17.10 | 17.60 | 17.10 | 17.60 | 17.50 | -2.22% | 160 |
| Jun 24, 2026 | 17.30 | 18.00 | 17.30 | 18.00 | 17.90 | 2.86% | 1,300 |
| Jun 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.40 | 1.74% | - |
| Jun 22, 2026 | 17.60 | 18.10 | 17.20 | 17.20 | 17.10 | -2.27% | 367 |
| Jun 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | 1.73% | - |
| Jun 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | -5.98% | - |