Frankfurt - Delayed Quote EUR

Caledonia Mining Corporation Plc (9CD1.F)

Compare
10.30
-0.70
(-6.36%)
As of 5:12:14 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202510.9010.9010.3010.3010.30200
Apr 4, 2025 0.13 Dividend
Apr 3, 202510.9011.0010.9011.0010.86-
Apr 2, 202510.6010.8010.5010.5010.37414
Apr 1, 202511.3011.3011.3011.3011.16-
Mar 31, 202511.0011.2011.0011.2011.061,036
Mar 28, 202510.7011.6010.7011.6011.4545
Mar 27, 202510.3010.3010.3010.3010.17-
Mar 26, 202510.2010.3010.2010.3010.17-
Mar 25, 202510.2010.4010.2010.4010.27-
Mar 24, 202510.1010.9010.1010.8010.66766
Mar 21, 202510.5010.5010.5010.5010.37-
Mar 20, 202510.7010.7010.7010.7010.56-
Mar 19, 202510.8010.8010.6010.6010.47848
Mar 18, 20259.809.809.759.759.63-
Mar 17, 20259.759.809.759.809.68200
Mar 14, 20259.809.809.809.809.68-
Mar 13, 20259.609.609.609.609.48-
Mar 12, 20259.859.859.859.859.72-
Mar 11, 20259.4010.109.409.859.72669
Mar 10, 20259.6010.209.6010.2010.0711
Mar 7, 20259.709.709.709.709.58-
Mar 6, 20259.559.559.559.559.43-
Mar 5, 20259.7010.309.7010.3010.17186
Mar 4, 20259.509.759.509.759.63-
Mar 3, 20259.459.459.459.459.33-
Feb 28, 20259.4510.509.4510.5010.37100
Feb 27, 20259.8510.009.8510.009.87160
Feb 26, 20259.509.509.509.509.38-
Feb 25, 20259.759.759.709.709.58-
Feb 24, 20259.6510.609.6510.6010.47300
Feb 21, 20259.959.959.959.959.82-
Feb 20, 20259.909.909.909.909.77-
Feb 19, 202510.1010.4010.1010.4010.27925
Feb 18, 20259.609.609.609.609.48800
Feb 17, 20259.309.309.309.309.18-
Feb 14, 20259.8510.409.8510.4010.2745
Feb 13, 20259.709.709.709.709.58-
Feb 12, 20259.4510.409.4510.4010.271,733
Feb 11, 20259.609.609.609.609.48-
Feb 10, 20259.359.359.359.359.23-
Feb 7, 20259.709.709.709.709.58-
Feb 6, 20259.359.358.709.209.08374
Feb 5, 20259.259.259.259.259.13-
Feb 4, 20259.009.409.009.409.28421
Feb 3, 20258.959.108.959.108.98500
Jan 31, 20258.959.458.959.459.331,075
Jan 30, 20258.758.758.758.758.64-
Jan 29, 20258.758.758.758.758.64-
Jan 28, 20258.908.908.908.908.79-
Jan 27, 20259.009.009.009.008.89300
Jan 24, 20259.009.009.009.008.89-
Jan 23, 20259.009.209.009.209.08100
Jan 22, 20259.009.009.009.008.89-
Jan 21, 20259.009.009.009.008.89-
Jan 20, 20259.009.009.009.008.89-
Jan 17, 20258.759.608.759.008.891,034
Jan 16, 20258.958.958.958.958.84-
Jan 15, 20259.009.008.958.958.84200
Jan 14, 20258.658.958.658.958.84-
Jan 13, 20258.659.408.608.608.49699
Jan 10, 20258.758.758.658.658.5426
Jan 9, 20258.358.358.358.358.24-
Jan 8, 20258.608.608.608.608.49-
Jan 7, 20258.609.658.609.259.1365
Jan 6, 20258.858.858.858.858.74-
Jan 3, 20259.009.809.009.309.18163
Jan 2, 20258.858.858.858.858.74-
Dec 30, 20248.709.758.709.759.63176
Dec 27, 20248.908.908.858.858.74-
Dec 23, 20248.708.708.708.708.59-
Dec 20, 20248.709.508.709.509.38388
Dec 19, 20248.858.858.858.858.74-
Dec 18, 20248.709.408.709.409.2826
Dec 17, 20248.809.158.809.159.0380
Dec 16, 20249.0510.209.0510.2010.0775
Dec 13, 20249.559.709.559.709.5835
Dec 12, 20249.9510.109.9510.109.97-
Dec 11, 20249.5010.709.5010.6010.472,160
Dec 10, 20249.2510.109.2510.009.871,735
Dec 9, 20249.0010.109.0010.109.97500
Dec 6, 20248.608.608.508.508.39290
Dec 5, 20249.509.509.509.509.38103
Dec 4, 20248.7010.208.7010.2010.0715
Dec 3, 20249.3510.309.3510.3010.17175
Dec 2, 20249.259.259.259.259.13-
Nov 29, 20249.109.109.109.108.98-
Nov 28, 20249.209.859.209.859.72-
Nov 27, 20249.159.509.159.509.38-
Nov 26, 20249.0010.109.0010.109.974,312
Nov 25, 20249.509.509.509.509.38-
Nov 22, 2024 0.13 Dividend
Nov 22, 20249.9510.809.9510.8010.662,000
Nov 21, 20249.6510.309.6510.3010.03-
Nov 20, 202410.2010.2010.2010.209.93-
Nov 19, 20249.7510.809.7510.4010.1310
Nov 18, 20249.8510.909.8510.9010.621,028
Nov 15, 202410.4010.4010.3010.3010.03-
Nov 14, 20249.959.959.959.959.69-
Nov 13, 202410.9011.4010.9011.4011.10-
Nov 12, 202411.9011.9011.9011.9011.59-
Nov 11, 202413.2013.2012.9012.9012.561,900
Nov 8, 202413.7014.7013.7014.7014.3277
Nov 7, 202413.8013.8013.8013.8013.44-
Nov 6, 202413.5013.8013.5013.8013.44296
Nov 5, 202412.9013.3012.9013.3012.9540
Nov 4, 202413.0013.3013.0013.3012.95240
Nov 1, 202413.3013.3013.3013.3012.95-
Oct 31, 202413.5013.7013.5013.6013.241,490
Oct 30, 202413.6014.0013.6013.9013.54-
Oct 29, 202413.9014.1013.9014.1013.73-
Oct 28, 202413.8014.3013.8014.2013.8340
Oct 25, 202413.9013.9013.9013.9013.54-
Oct 24, 202414.2014.2014.2014.2013.83180
Oct 23, 202414.4014.4014.4014.4014.02-
Oct 22, 202414.9015.2014.9015.2014.80100
Oct 21, 202414.2014.2014.2014.2013.83-
Oct 18, 202414.3014.3014.3014.3013.93-
Oct 17, 202414.3014.3014.3014.3013.93-
Oct 16, 202414.2014.6014.2014.6014.22200
Oct 15, 202413.9013.9013.9013.9013.54-
Oct 14, 202413.9013.9013.9013.9013.54-
Oct 11, 202413.8014.4013.8014.4014.021,500
Oct 10, 202413.5014.0013.5014.0013.631,000
Oct 9, 202413.8013.8013.8013.8013.44-
Oct 8, 202413.6013.8013.6013.8013.441,040
Oct 7, 202413.2013.8013.2013.8013.441,669
Oct 4, 202412.9012.9012.9012.9012.56-
Oct 3, 202413.4013.4013.4013.4013.05-
Oct 2, 202413.4013.4013.0013.0012.66-
Oct 1, 202412.7014.2012.7013.8013.443,340
Sep 30, 202412.8013.2011.5013.2012.855,440
Sep 27, 202412.9013.0012.9013.0012.665
Sep 26, 202412.3013.2012.3013.2012.852,627
Sep 25, 202411.6012.9011.6012.9012.563,700
Sep 24, 202411.7011.7011.7011.7011.39-
Sep 23, 202411.6012.4011.6012.4012.08400
Sep 20, 202411.6011.6011.6011.6011.30-
Sep 19, 202411.6011.6011.6011.6011.30-
Sep 18, 202411.6011.6011.6011.6011.30-
Sep 17, 202411.6011.8011.6011.8011.49100
Sep 16, 202411.0011.5011.0011.5011.20-
Sep 13, 202411.5011.5011.5011.5011.20-
Sep 12, 202411.2011.2011.2011.2010.91-
Sep 11, 202410.9010.9010.9010.9010.62-
Sep 10, 202410.7010.8010.4010.4010.13400
Sep 9, 202410.7010.7010.7010.7010.42-
Sep 6, 202410.6010.9010.6010.9010.62-
Sep 5, 202410.6011.6010.6011.6011.30400
Sep 4, 202411.0011.1010.9010.9010.62315
Sep 3, 202411.3011.3011.3011.3011.00-
Sep 2, 202411.2011.2011.2011.2010.91-
Aug 30, 202411.2011.2011.2011.2010.91-
Aug 29, 202411.3011.5011.3011.5011.20-
Aug 28, 202411.0011.0011.0011.0010.71-
Aug 27, 202411.4011.4011.4011.4011.10-
Aug 26, 202411.0011.4011.0011.4011.10200
Aug 23, 202410.6011.4010.6011.4011.102,000
Aug 22, 202410.6010.6010.6010.6010.32-
Aug 21, 202410.2011.3010.2011.3011.00980
Aug 20, 202410.2010.9010.2010.9010.62600
Aug 19, 20249.559.559.559.559.30-
Aug 16, 20249.709.709.709.709.45-
Aug 15, 20249.409.409.409.409.15-
Aug 14, 20249.459.459.359.359.11-
Aug 13, 20249.3510.109.3510.109.84160
Aug 12, 20248.758.758.758.758.52-
Aug 9, 20248.908.908.908.908.67-
Aug 8, 20248.608.608.608.608.38-
Aug 7, 20248.908.908.908.908.67-
Aug 6, 20248.709.708.709.709.4528
Aug 5, 20249.459.459.459.459.20-
Aug 2, 202410.0010.0010.0010.009.74-
Aug 1, 20249.509.509.509.509.25-
Jul 31, 20249.509.509.509.509.25-
Jul 30, 20249.5010.809.5010.8010.52500
Jul 29, 20249.509.509.509.509.25-
Jul 26, 20249.509.509.509.509.25-
Jul 25, 202410.0010.0010.0010.009.74-
Jul 24, 20249.509.509.509.509.25-
Jul 23, 20249.509.509.509.509.25-
Jul 22, 20249.509.509.509.509.25-
Jul 19, 20249.5010.109.5010.109.841,000
Jul 18, 20249.509.509.509.509.25-
Jul 17, 202410.1010.8010.1010.8010.522,380
Jul 16, 20249.7510.809.7510.8010.523,720
Jul 15, 20249.3510.209.3510.209.931,031
Jul 12, 2024 0.13 Dividend
Jul 12, 20249.5010.009.5010.009.74100
Jul 11, 20248.809.308.809.308.92-
Jul 10, 20248.858.858.858.858.49-
Jul 9, 20248.859.158.859.158.78-
Jul 8, 20248.408.408.408.408.06-
Jul 5, 20248.959.458.959.459.06705
Jul 4, 20249.009.009.009.008.63-
Jul 3, 20248.508.508.508.508.15-
Jul 2, 20248.358.358.358.358.01-
Jul 1, 20248.308.758.308.758.39-
Jun 28, 20248.408.408.408.408.06-
Jun 27, 20248.008.008.008.007.67-
Jun 26, 20248.158.158.158.157.82-
Jun 25, 20248.208.208.208.207.87-
Jun 24, 20248.209.508.208.708.342,900
Jun 21, 20248.858.858.858.858.49-
Jun 20, 20248.908.908.908.908.54-
Jun 19, 20248.908.908.908.908.54-
Jun 18, 20248.808.808.808.808.44-
Jun 17, 20248.408.808.408.808.44-
Jun 14, 20248.508.508.508.508.15-
Jun 13, 20248.858.858.858.858.49-
Jun 12, 20248.508.508.508.508.15-
Jun 11, 20248.858.858.858.858.49-
Jun 10, 20248.859.008.509.008.63500
Jun 7, 20248.508.508.508.508.15-
Jun 6, 20249.509.509.509.509.11222
Jun 5, 20248.508.508.508.508.15-
Jun 4, 20249.009.008.508.508.15-
Jun 3, 20248.508.508.508.508.15-
May 31, 20248.958.958.958.958.58-
May 30, 20248.9510.108.9510.109.6915
May 29, 20248.958.958.958.958.58-
May 28, 20248.959.958.959.959.54600
May 27, 20249.7010.009.709.959.54900
May 24, 20248.958.958.958.958.58-
May 23, 20248.958.958.958.958.58-
May 22, 20248.958.958.958.958.58-
May 21, 20249.409.408.908.908.54-
May 20, 20248.908.908.908.908.54-
May 17, 20249.309.309.309.308.92-
May 16, 20249.209.209.209.208.82-
May 15, 20248.5010.008.5010.009.59400
May 14, 20248.5010.008.509.909.50650
May 13, 20249.009.959.009.959.54190
May 10, 20249.009.008.508.508.15-
May 9, 20248.708.708.658.658.30-
May 8, 20248.508.508.508.508.15-
May 7, 20248.909.958.908.908.54539
May 6, 20248.909.508.909.509.1160
May 3, 20248.908.908.908.908.54-
May 2, 20248.909.558.909.559.1656
Apr 30, 20248.908.908.908.908.54-
Apr 29, 20248.908.908.908.908.54-
Apr 26, 20248.908.908.908.908.54-
Apr 25, 20248.908.908.908.908.54-
Apr 24, 20248.908.908.908.908.54-
Apr 23, 20248.909.908.909.909.50110
Apr 22, 20248.908.908.908.908.54-
Apr 19, 20248.709.008.709.008.63-
Apr 18, 20248.508.508.508.508.15-
Apr 17, 20248.508.508.508.508.15-
Apr 16, 20249.209.659.209.659.26590
Apr 15, 20249.459.459.459.459.06-
Apr 12, 20249.5510.409.5510.409.98270
Apr 11, 2024 0.13 Dividend
Apr 11, 20249.509.509.509.509.11-
Apr 10, 202410.0010.009.0010.009.468,725
Apr 9, 202410.0010.0010.0010.009.46-
Apr 8, 202410.0010.0010.0010.009.46-
Apr 5, 202410.0010.6010.0010.6010.03800
Apr 4, 202410.0010.5010.0010.509.93790
Waiting for permission
Allow microphone access to enable voice search

Try again.