Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Caledonia Mining Corp. PLC R (9CD1.BE)

Compare
11.00
+0.20
+(1.85%)
At close: April 10 at 9:48:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.000.000.0011.0011.00-
Apr 9, 202510.3011.0010.2010.8010.80-
Apr 8, 202510.4010.7010.2010.2010.20-
Apr 7, 202510.8010.809.9510.4010.40-
Apr 4, 2025 0.12 Dividend
Apr 4, 202511.1011.2010.3010.4010.40-
Apr 3, 202510.9011.2010.8011.2011.06-
Apr 2, 202510.8011.4010.6011.0010.86-
Apr 1, 202511.5011.6010.8010.8010.66-
Mar 31, 202510.7011.2010.7010.9010.76-
Mar 28, 202510.9010.9010.6010.7010.57-
Mar 27, 202510.5011.0010.5010.9010.76-
Mar 26, 202510.4010.6010.4010.6010.47-
Mar 25, 202510.5010.6010.4010.4010.27-
Mar 24, 202510.4010.5010.4010.5010.37-
Mar 21, 202510.7010.7010.4010.4010.27-
Mar 20, 202510.8010.9010.7010.7010.57-
Mar 19, 202510.5010.9010.5010.9010.76-
Mar 18, 202510.0010.4010.0010.4010.27-
Mar 17, 202510.0010.009.9510.009.88-
Mar 14, 202510.0010.109.959.959.83-
Mar 13, 20259.8510.109.8510.009.88-
Mar 12, 202510.1010.109.809.859.73-
Mar 11, 20259.6510.109.6010.109.97-
Mar 10, 20259.859.909.659.709.58-
Mar 7, 20259.959.959.659.759.63-
Mar 6, 20259.759.959.759.959.83-
Mar 5, 20259.959.959.859.859.73-
Mar 4, 20259.7510.009.6010.009.88-
Mar 3, 20259.709.809.609.759.63-
Feb 28, 20259.709.709.409.659.53-
Feb 27, 202510.0010.009.759.759.63-
Feb 26, 20259.7510.009.7510.009.88-
Feb 25, 20259.9510.109.759.759.63-
Feb 24, 20259.9510.109.9010.009.88-
Feb 21, 202510.2010.209.9510.009.88-
Feb 20, 202510.1010.2010.1010.109.97-
Feb 19, 202510.4010.409.9510.109.97-
Feb 18, 20259.8510.109.8510.009.88-
Feb 17, 20259.8010.209.809.909.78-
Feb 14, 202510.0010.109.709.859.73-
Feb 13, 20259.9510.109.9510.109.97-
Feb 12, 20259.7010.009.709.959.83-
Feb 11, 20259.859.959.759.759.63-
Feb 10, 20259.6010.009.609.909.78-
Feb 7, 20259.959.959.559.559.43-
Feb 6, 20259.609.959.509.959.83-
Feb 5, 20259.509.559.509.559.43-
Feb 4, 20259.259.459.209.459.33-
Feb 3, 20259.209.359.159.259.13-
Jan 31, 20259.209.309.059.058.94-
Jan 30, 20259.009.308.959.259.13-
Jan 29, 20259.009.058.909.008.89-
Jan 28, 20259.159.208.958.958.84-
Jan 27, 20259.259.258.909.108.99-
Jan 24, 20259.259.258.959.259.13-
Jan 23, 20259.259.258.909.259.13-
Jan 22, 20259.259.359.159.259.13-
Jan 21, 20259.259.309.159.259.13-
Jan 20, 20259.509.509.509.509.38-
Jan 17, 20259.009.258.959.259.13-
Jan 16, 20259.209.259.009.058.94-
Jan 15, 20259.209.259.059.159.04-
Jan 14, 20258.909.158.859.159.04-
Jan 13, 20258.908.958.708.858.74-
Jan 10, 20258.859.008.808.858.74-
Jan 9, 20258.859.008.858.858.74-
Jan 8, 20258.859.008.808.808.69-
Jan 7, 20258.859.008.808.808.69-
Jan 6, 20259.059.258.908.908.79-
Jan 3, 20259.259.259.059.058.94-
Jan 2, 20259.109.559.059.259.13-
Dec 30, 20248.958.958.908.908.79-
Dec 27, 20249.159.258.909.008.89-
Dec 23, 20248.959.058.858.858.74-
Dec 20, 20248.959.508.858.858.74-
Dec 19, 20249.109.359.009.008.89-
Dec 18, 20249.459.659.109.108.99-
Dec 17, 20249.559.609.459.459.33-
Dec 16, 20249.759.859.559.559.43-
Dec 13, 202410.3010.309.859.859.73-
Dec 12, 202410.4010.5010.2010.2010.07-
Dec 11, 202410.2010.6010.2010.5010.37-
Dec 10, 20249.7010.209.7010.2010.07-
Dec 9, 20249.4510.109.459.859.73-
Dec 6, 20249.359.609.359.459.33-
Dec 5, 20249.909.909.559.559.43-
Dec 4, 20249.4510.109.459.859.73-
Dec 3, 20249.8510.009.809.859.73-
Dec 2, 202410.0010.009.809.959.83-
Nov 29, 20249.8510.009.859.959.83-
Nov 28, 20249.7010.309.709.859.73-
Nov 27, 20249.9010.009.859.859.73-
Nov 26, 20249.759.909.709.759.63-
Nov 25, 202410.2010.209.759.859.73-
Nov 22, 2024 0.12 Dividend
Nov 22, 202410.7010.7010.3010.3010.17-
Nov 21, 202410.4010.6010.4010.6010.33-
Nov 20, 202410.7010.7010.3010.3010.04-
Nov 19, 202410.5010.6010.3010.6010.33-
Nov 18, 202410.5010.7010.4010.5010.23-
Nov 15, 202410.9011.1010.5010.6010.33-
Nov 14, 202410.7010.9010.6010.8010.52-
Nov 13, 202411.6011.7010.6010.6010.33-
Nov 12, 202412.5012.6011.5011.5011.21-
Nov 11, 202413.9014.0012.4012.5012.18-
Nov 8, 202414.4014.4013.9013.9013.54-
Nov 7, 202414.3014.4014.2014.4014.03-
Nov 6, 202414.0014.2013.9014.2013.84-
Nov 5, 202413.6013.6013.5013.6013.25-
Nov 4, 202413.6013.6013.4013.5013.16-
Nov 1, 202413.8013.9013.6013.7013.35-
Oct 31, 202414.2014.2012.9013.7013.35100
Oct 30, 202414.2014.3014.1014.2013.84-
Oct 29, 202414.4014.6014.3014.3013.93-
Oct 28, 202414.3014.6014.2014.5014.13-
Oct 25, 202414.7014.7014.4014.4014.03-
Oct 24, 202414.9014.9014.4014.6014.23-
Oct 23, 202415.1015.6014.8014.9014.52-
Oct 22, 202415.1015.6015.1015.5015.10-
Oct 21, 202415.1015.3015.1015.3014.91-
Oct 18, 202415.0015.2014.9015.1014.71-
Oct 17, 202414.5014.9014.5014.9014.52-
Oct 16, 202414.9014.9014.7014.7014.32-
Oct 15, 202414.6014.8013.3014.8014.4253
Oct 14, 202414.4014.6014.1014.2013.84-
Oct 11, 202414.3014.7014.2014.5014.13-
Oct 10, 202414.2014.3014.0014.3013.93-
Oct 9, 202414.3014.3013.8014.0013.64-
Oct 8, 202414.2014.3014.0014.1013.74-
Oct 7, 202413.8014.1013.3014.1013.74-
Oct 4, 202413.6013.9013.5013.8013.45-
Oct 3, 202413.9013.9013.5013.5013.16-
Oct 2, 202414.1014.2013.8013.8013.45-
Oct 1, 202413.4013.8013.4013.7013.35-
Sep 30, 202413.4013.4013.1013.2012.86-
Sep 27, 202413.6013.6013.2013.2012.86-
Sep 26, 202413.0013.4012.4013.0012.671,500
Sep 25, 202412.7013.0012.6012.9012.57-
Sep 24, 202412.4012.7012.3012.7012.38-
Sep 23, 202412.1012.5012.1012.3011.99-
Sep 20, 202412.1012.5011.9012.5012.18-
Sep 19, 202412.0012.1011.9012.0011.69-
Sep 18, 202412.1012.4012.0012.4012.08-
Sep 17, 202412.3012.4012.1012.1011.79-
Sep 16, 202412.5012.5012.0012.1011.79-
Sep 13, 202412.6012.6012.4012.4012.08-
Sep 12, 202411.8012.5011.8012.5012.18-
Sep 11, 202411.5011.7011.5011.7011.40-
Sep 10, 202411.2011.4011.2011.4011.11-
Sep 9, 202411.4011.4011.2011.2010.91-
Sep 6, 202411.3011.4011.2011.3011.01-
Sep 5, 202411.3011.5011.2011.3011.01-
Sep 4, 202411.3011.3011.2011.2010.91-
Sep 3, 202411.7011.7011.3011.3011.01-
Sep 2, 202411.7011.7011.7011.7011.40-
Aug 30, 202411.7011.7011.5011.6011.30-
Aug 29, 202411.8011.8011.6011.8011.50-
Aug 28, 202411.7011.7011.6011.6011.30-
Aug 27, 202412.0012.0011.5011.6011.30-
Aug 26, 202411.6011.8011.6011.8011.50-
Aug 23, 202411.4011.7011.4011.7011.40-
Aug 22, 202411.6011.6011.3011.4011.11-
Aug 21, 202411.6011.6011.3011.5011.21-
Aug 20, 202410.9011.4010.9011.4011.11-
Aug 19, 202410.3011.0010.3011.0010.72-
Aug 16, 202410.2010.4010.2010.3010.04-
Aug 15, 202410.1010.3010.1010.209.94-
Aug 14, 202410.2010.2010.1010.109.84-
Aug 13, 20249.8510.409.8510.209.94-
Aug 12, 20249.509.859.509.859.60-
Aug 9, 20249.659.659.409.559.31-
Aug 8, 20249.359.759.359.759.50-
Aug 7, 20249.659.759.259.259.01-
Aug 6, 20249.409.659.309.659.40-
Aug 5, 202410.2010.209.309.309.06-
Aug 2, 202410.8010.8010.2010.209.94-
Aug 1, 202410.8010.8010.5010.7010.43-
Jul 31, 202410.8010.9010.7010.8010.52-
Jul 30, 202410.5010.7010.4010.7010.43-
Jul 29, 202410.8010.8010.4010.4010.13-
Jul 26, 202410.8010.8010.6010.8010.52-
Jul 25, 202410.7010.8010.5010.8010.52-
Jul 24, 202410.8010.8010.6010.6010.33-
Jul 23, 202410.7010.8010.6010.8010.52-
Jul 22, 202410.4010.5010.3010.5010.23-
Jul 19, 202410.5010.5010.2010.4010.13-
Jul 18, 202410.5010.6010.3010.3010.04-
Jul 17, 202410.8010.8010.5010.6010.33-
Jul 16, 202410.5010.9010.5010.6010.33-
Jul 15, 202410.1010.4010.0010.3010.04-
Jul 12, 2024 0.12 Dividend
Jul 12, 202410.2010.209.8510.009.74-
Jul 11, 20249.5510.109.5010.109.71-
Jul 10, 20249.359.559.209.459.08-
Jul 9, 20249.409.459.309.459.08-
Jul 8, 20249.159.309.159.308.94-
Jul 5, 20249.509.509.209.208.84-
Jul 4, 20249.509.509.509.509.13-
Jul 3, 20249.259.559.209.509.13-
Jul 2, 20248.859.108.859.108.74-
Jul 1, 20249.009.158.808.958.60-
Jun 28, 20249.009.108.908.958.60-
Jun 27, 20248.758.958.758.958.60-
Jun 26, 20248.909.008.808.908.55-
Jun 25, 20248.959.058.808.908.55-
Jun 24, 20248.958.958.708.908.55-
Jun 21, 20249.609.609.309.358.98-
Jun 20, 20249.409.609.359.609.23-
Jun 19, 20249.409.409.409.409.03-
Jun 18, 20249.559.709.459.709.32-
Jun 17, 20249.159.509.059.509.13-
Jun 14, 20249.009.259.009.208.84-
Jun 13, 20249.359.408.808.958.60-
Jun 12, 20249.309.459.309.358.98-
Jun 11, 20249.359.409.209.308.94-
Jun 10, 20249.409.409.159.258.89-
Jun 7, 20249.409.459.059.158.79-
Jun 6, 20248.559.608.559.559.18-
Jun 5, 20249.409.609.409.609.23-
Jun 4, 20249.859.909.459.509.13-
Jun 3, 20249.609.809.609.809.42-
May 31, 20249.859.859.509.709.32-
May 30, 20249.709.859.659.759.37-
May 29, 202410.2010.2010.0010.009.61-
May 28, 20249.5010.209.5010.209.80-
May 27, 20249.509.509.509.509.13-
May 24, 20249.609.659.459.509.13-
May 23, 20249.859.859.559.559.18-
May 22, 20249.759.859.759.859.47-
May 21, 202410.0010.209.659.659.27-
May 20, 202410.2010.309.9010.009.61-
May 17, 20249.8510.209.6510.209.80-
May 16, 20249.959.959.809.959.56-
May 15, 20249.7510.109.7510.109.71-
May 14, 20249.309.659.259.659.27-
May 13, 20249.559.559.309.308.94-
May 10, 20249.559.659.509.659.27-
May 9, 20249.209.409.209.358.98-
May 8, 20249.259.409.259.258.89-
May 7, 20249.259.509.259.358.98-
May 6, 20249.059.359.059.358.98-
May 3, 20249.309.309.009.008.65-
May 2, 20249.409.409.259.409.03-
Apr 30, 20249.609.609.259.258.89-
Apr 29, 20249.309.909.309.709.32-
Apr 26, 20249.409.659.409.459.08-
Apr 25, 20249.359.559.359.459.08-
Apr 24, 20249.509.609.259.409.03-
Apr 23, 20249.959.959.659.709.32-
Apr 22, 20249.5010.009.3510.009.61-
Apr 19, 20249.359.459.309.358.98-
Apr 18, 20249.609.659.359.358.98-
Apr 17, 20249.9510.009.709.809.42-
Apr 16, 20249.959.959.709.959.56-
Apr 15, 202410.0010.109.9010.009.61-
Apr 12, 202410.3010.6010.2010.209.80-
Apr 11, 2024 0.12 Dividend
Apr 11, 202410.2010.3010.0010.109.71-
Apr 10, 20249.9510.309.9510.209.67-