Caledonia Mining Corporation Plc (FRA:9CD1)
Germany · Delayed Price · Currency is EUR 18.60
-1.30 (-6.53%)
Last updated: Jun 2, 2026, 8:20 AM CET
FRA:9CD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| May 29, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| May 28, 2026 | 19.40 | 20.40 | 19.40 | 20.40 | 20.40 | 8.51% | 388 |
| May 27, 2026 | 19.80 | 19.80 | 18.80 | 18.80 | 18.80 | -1.57% | 65 |
| May 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| May 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| May 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.15% | - |
| May 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | -0.52% | - |
| May 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | -3.96% | - |
| May 19, 2026 | 19.90 | 20.60 | 19.90 | 20.20 | 20.07 | 4.66% | 912 |
| May 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | -3.50% | - |
| May 15, 2026 | 20.00 | 21.20 | 19.90 | 20.00 | 19.87 | -5.66% | 1,330 |
| May 14, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.07 | 1.92% | 1,427 |
| May 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | -2.80% | - |
| May 12, 2026 | 20.20 | 21.40 | 20.20 | 21.40 | 21.27 | 2.88% | 1,041 |
| May 11, 2026 | 19.80 | 20.80 | 19.80 | 20.80 | 20.67 | 1.96% | 55 |
| May 8, 2026 | 19.30 | 20.40 | 19.30 | 20.40 | 20.27 | 8.51% | 10 |
| May 7, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.68 | 1.62% | 55 |
| May 6, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.38 | 2.78% | - |
| May 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | -4.26% | - |
| May 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.68 | -0.53% | - |
| Apr 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.78 | -2.58% | - |
| Apr 29, 2026 | 20.40 | 20.40 | 19.40 | 19.40 | 19.28 | -3.00% | 300 |
| Apr 28, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.87 | -13.04% | 650 |
| Apr 27, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 22.86 | 5.50% | 400 |
| Apr 24, 2026 | 20.60 | 21.80 | 20.60 | 21.80 | 21.66 | - | 50 |
| Apr 23, 2026 | 20.60 | 21.80 | 20.60 | 21.80 | 21.66 | 2.83% | 95 |
| Apr 22, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 21.07 | - | 100 |
| Apr 21, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.07 | -2.75% | 150 |
| Apr 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | 2.83% | - |
| Apr 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | 2.91% | - |
| Apr 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | -3.74% | - |
| Apr 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | 1.90% | - |
| Apr 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | -0.94% | - |
| Apr 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | 1.92% | - |
| Apr 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | 0.97% | - |
| Apr 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | -1.90% | - |
| Apr 8, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 20.87 | 3.96% | 100 |
| Apr 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | 1.51% | - |
| Apr 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | 5.41% | - |
| Apr 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.76 | 1.60% | - |
| Mar 31, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.46 | 3.89% | - |
| Mar 30, 2026 | 18.80 | 18.80 | 18.00 | 18.00 | 17.77 | -1.10% | - |
| Mar 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.97 | -5.21% | - |
| Mar 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.96 | -2.54% | - |
| Mar 25, 2026 | 18.70 | 19.70 | 18.70 | 19.70 | 19.45 | 5.35% | - |
| Mar 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.46 | 3.31% | - |
| Mar 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.87 | -3.21% | - |
| Mar 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.46 | -6.50% | - |
| Mar 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.75 | -4.76% | - |