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

Munich - Delayed Quote EUR

Caledonia Mining Corp PLC (9CD1.MU)

11.70
0.00
(0.00%)
As of 8:13:54 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202511.7011.7011.7011.7011.70-
Apr 24, 202511.7011.7011.7011.7011.70-
Apr 23, 202512.1012.1011.7011.7011.70380
Apr 22, 202512.1012.1012.1012.1012.10-
Apr 17, 202512.0012.0012.0012.0012.00-
Apr 16, 202511.6011.6011.6011.6011.60-
Apr 15, 202511.2011.2011.2011.2011.20-
Apr 14, 202511.0011.0011.0011.0011.00-
Apr 11, 202510.7010.7010.7010.7010.70-
Apr 10, 202510.7010.7010.7010.7010.70-
Apr 9, 202510.7010.7010.7010.7010.70-
Apr 8, 202510.9010.9010.9010.9010.90-
Apr 7, 202510.9010.9010.9010.9010.90-
Apr 4, 2025 0.123087995 Dividend
Apr 4, 202510.9010.9010.9010.9010.90-
Apr 3, 202510.9010.9010.9010.9010.76-
Apr 2, 202510.9010.9010.9010.9010.76-
Apr 1, 202510.9010.9010.9010.9010.76-
Mar 31, 202510.6010.6010.6010.6010.46-
Mar 28, 202510.6010.6010.6010.6010.46-
Mar 27, 202510.6010.6010.6010.6010.46-
Mar 26, 202510.6010.6010.6010.6010.46-
Mar 25, 202510.6010.6010.6010.6010.46-
Mar 24, 202510.6010.6010.6010.6010.46-
Mar 21, 202510.6010.6010.6010.6010.46-
Mar 20, 202510.6010.6010.6010.6010.46-
Mar 19, 20259.859.859.859.859.72-
Mar 18, 20259.859.859.859.859.72-
Mar 17, 20259.859.859.859.859.72-
Mar 14, 20259.859.859.859.859.72-
Mar 13, 20259.859.859.859.859.72-
Mar 12, 20259.859.859.859.859.72-
Mar 11, 20259.859.859.859.859.72-
Mar 10, 20259.859.859.859.859.72-
Mar 7, 20259.859.859.859.859.72-
Mar 6, 20259.859.859.859.859.72-
Mar 5, 20259.859.859.859.859.72-
Mar 4, 20259.859.859.859.859.72-
Mar 3, 20259.859.859.859.859.72-
Feb 28, 20259.859.859.859.859.72-
Feb 27, 20259.859.859.859.859.72-
Feb 26, 20259.859.859.859.859.72-
Feb 25, 20259.859.859.859.859.72-
Feb 24, 20259.859.859.859.859.72-
Feb 21, 20259.859.859.859.859.72-
Feb 20, 20259.809.809.809.809.67-
Feb 19, 20259.809.809.809.809.67-
Feb 18, 20259.759.759.759.759.62-
Feb 17, 20259.759.759.759.759.62-
Feb 14, 20259.759.759.759.759.62-
Feb 13, 20259.709.709.709.709.58-
Feb 12, 20259.559.559.559.559.43-
Feb 11, 20259.559.559.559.559.43-
Feb 10, 20259.559.559.559.559.43-
Feb 7, 20259.559.559.559.559.43-
Feb 6, 20259.209.209.209.209.08-
Feb 5, 20259.209.209.209.209.08-
Feb 4, 20259.059.059.059.058.93-
Feb 3, 20259.059.059.059.058.93-
Jan 31, 20259.059.059.059.058.93-
Jan 30, 20259.059.059.059.058.93-
Jan 29, 20259.059.059.059.058.93-
Jan 28, 20259.059.059.059.058.93-
Jan 27, 20259.059.059.059.058.93-
Jan 24, 20259.059.059.059.058.93-
Jan 23, 20259.059.059.059.058.93-
Jan 22, 20259.059.059.059.058.93-
Jan 21, 20259.059.059.059.058.93-
Jan 20, 20259.059.059.059.058.93-
Jan 17, 20259.059.059.059.058.93-
Jan 16, 20259.059.059.059.058.93-
Jan 15, 20259.059.059.059.058.93-
Jan 14, 20259.059.059.059.058.93-
Jan 13, 20259.059.059.059.058.93-
Jan 10, 20259.059.059.059.058.93-
Jan 9, 20259.059.059.059.058.93-
Jan 8, 20259.059.059.059.058.93-
Jan 7, 20259.059.059.059.058.93-
Jan 6, 20259.059.059.059.058.93-
Jan 3, 20259.059.059.059.058.93-
Jan 2, 20259.059.059.059.058.93-
Dec 30, 20249.159.359.159.359.23200
Dec 27, 20249.159.159.159.159.03-
Dec 23, 20249.359.359.359.359.23-
Dec 20, 20249.359.359.359.359.23-
Dec 19, 20249.559.559.559.559.43-
Dec 18, 20249.609.859.609.859.72120
Dec 17, 20249.609.609.609.609.48-
Dec 16, 202410.1010.209.409.609.481,484
Dec 13, 202410.1010.1010.1010.109.97-
Dec 12, 202410.1010.1010.1010.109.97-
Dec 11, 20249.809.809.809.809.67-
Dec 10, 20249.759.759.759.759.62-
Dec 9, 20249.759.759.759.759.62-
Dec 6, 20249.759.759.759.759.62-
Dec 5, 20249.759.759.759.759.62-
Dec 4, 20249.759.759.759.759.62-
Dec 3, 20249.759.759.759.759.62-
Dec 2, 20249.759.759.759.759.62-
Nov 29, 202410.2010.209.559.759.62620
Nov 28, 202410.2010.2010.2010.2010.0755
Nov 27, 202410.2010.2010.2010.2010.07-
Nov 26, 202410.2010.2010.2010.2010.07-
Nov 25, 202410.6010.6010.6010.6010.46-
Nov 22, 2024 0.123087995 Dividend
Nov 22, 202410.8010.8010.8010.8010.66-
Nov 21, 202410.8010.8010.8010.8010.52-
Nov 20, 202410.9010.9010.9010.9010.62-
Nov 19, 202410.9010.9010.9010.9010.62-
Nov 18, 202411.0011.0011.0011.0010.72-
Nov 15, 202411.0011.0011.0011.0010.72-
Nov 14, 202411.0011.0011.0011.0010.72-
Nov 13, 202411.9011.9011.9011.9011.59-
Nov 12, 202413.0013.0011.9011.9011.59101
Nov 11, 202414.1014.1014.1014.1013.74-
Nov 8, 202414.0014.1014.0014.1013.74300
Nov 7, 202413.8013.8013.8013.8013.45-
Nov 6, 202413.4013.4013.4013.4013.06-
Nov 5, 202413.4013.4013.4013.4013.06-
Nov 4, 202413.4013.4013.4013.4013.06-
Nov 1, 202414.0014.0013.4013.4013.06200
Oct 31, 202414.0014.0014.0014.0013.64-
Oct 30, 202414.7014.7014.0014.0013.64100
Oct 29, 202414.7014.7014.7014.7014.32-
Oct 28, 202414.7014.7014.7014.7014.32-
Oct 25, 202415.0015.0015.0015.0014.62-
Oct 24, 202415.3015.3015.3015.3014.911,000
Oct 23, 202415.5015.5015.5015.5015.10-
Oct 22, 202415.0015.5015.0015.5015.1030
Oct 21, 202414.7014.7014.7014.7014.32-
Oct 18, 202414.6014.6014.6014.6014.23-
Oct 17, 202414.5014.5014.5014.5014.13-
Oct 16, 202414.5014.5014.5014.5014.13-
Oct 15, 202414.5014.5014.5014.5014.13-
Oct 14, 202414.5014.5014.5014.5014.13-
Oct 11, 202414.5014.5014.5014.5014.13-
Oct 10, 202413.9014.5013.9014.5014.1370
Oct 9, 202413.9013.9013.9013.9013.54-
Oct 8, 202413.9013.9013.9013.9013.54-
Oct 7, 202413.7013.7013.7013.7013.35-
Oct 4, 202413.7013.7013.7013.7013.35-
Oct 3, 202413.7013.7013.7013.7013.35-
Oct 2, 202413.7013.7013.7013.7013.35-
Oct 1, 202413.2013.2013.2013.2012.86-
Sep 30, 202413.2013.2013.2013.2012.86-
Sep 27, 202413.2013.2013.2013.2012.86-
Sep 26, 202412.6013.1012.6013.1012.76225
Sep 25, 202412.3012.3012.3012.3011.98-
Sep 24, 202412.0012.0012.0012.0011.69-
Sep 23, 202411.7011.7011.7011.7011.40-
Sep 20, 202411.7011.7011.7011.7011.40-
Sep 19, 202411.7011.7011.7011.7011.40-
Sep 18, 202411.7011.7011.7011.7011.40-
Sep 17, 202411.7011.7011.7011.7011.40-
Sep 16, 202411.7011.7011.7011.7011.40-
Sep 13, 202411.7011.7011.7011.7011.40-
Sep 12, 202411.3011.3011.3011.3011.01-
Sep 11, 202411.3011.3011.3011.3011.01-
Sep 10, 202411.3011.3011.3011.3011.01-
Sep 9, 202411.7011.7011.7011.7011.40-
Sep 6, 202411.7011.7011.7011.7011.40-
Sep 5, 202411.7011.7011.7011.7011.40-
Sep 4, 202411.7011.7011.7011.7011.40-
Sep 3, 202411.7011.7011.7011.7011.40-
Sep 2, 202411.7011.7011.7011.7011.40-
Aug 30, 202411.7011.7011.7011.7011.40-
Aug 29, 202411.7011.7011.7011.7011.40-
Aug 28, 202411.7011.7011.7011.7011.40-
Aug 27, 202411.7011.7011.7011.7011.40-
Aug 26, 202411.2011.2011.2011.2010.91-
Aug 23, 202411.2011.2011.2011.2010.91-
Aug 22, 202411.2011.2011.2011.2010.91-
Aug 21, 202410.4010.4010.4010.4010.13-
Aug 20, 202410.3010.3010.3010.3010.04-
Aug 19, 202410.0010.0010.0010.009.74-
Aug 16, 202410.0010.0010.0010.009.74-
Aug 15, 202410.0010.0010.0010.009.74-
Aug 14, 202410.0010.0010.0010.009.74-
Aug 13, 202410.0010.0010.0010.009.74-
Aug 12, 202410.0010.0010.0010.009.74-
Aug 9, 202410.0010.0010.0010.009.74-
Aug 8, 202410.0010.0010.0010.009.74-
Aug 7, 202410.1010.1010.1010.109.84-
Aug 6, 202410.1010.1010.1010.109.84-
Aug 5, 202410.5010.5010.5010.5010.23-
Aug 2, 202410.5010.5010.5010.5010.23-
Aug 1, 202410.5010.5010.5010.5010.23-
Jul 31, 202410.5010.5010.5010.5010.23-
Jul 30, 202410.5010.5010.5010.5010.23-
Jul 29, 202410.5010.5010.5010.5010.23-
Jul 26, 20249.759.759.759.759.50-
Jul 25, 20249.759.759.759.759.50-
Jul 24, 20249.259.259.259.259.01-
Jul 23, 20249.259.259.259.259.01-
Jul 22, 20249.259.259.259.259.01-
Jul 19, 20249.259.259.259.259.01-
Jul 18, 20249.259.259.259.259.01-
Jul 17, 20249.259.259.259.259.01-
Jul 16, 20249.259.259.259.259.01-
Jul 15, 20249.259.259.259.259.01-
Jul 12, 2024 0.123087995 Dividend
Jul 12, 20249.259.259.259.259.01-
Jul 11, 20249.259.259.259.258.88-
Jul 10, 20249.259.259.259.258.88-
Jul 9, 20249.259.259.259.258.88-
Jul 8, 20249.259.259.259.258.88-
Jul 5, 20249.259.259.259.258.88-
Jul 4, 20249.259.259.259.258.88-
Jul 3, 20249.259.259.259.258.88-
Jul 2, 20249.259.259.259.258.88-
Jul 1, 20249.259.259.259.258.88-
Jun 28, 20249.259.259.259.258.88-
Jun 27, 20249.259.259.259.258.88-
Jun 26, 20249.309.309.309.308.92-
Jun 25, 20249.359.359.359.358.97-
Jun 24, 20249.209.459.209.459.07700
Jun 21, 20249.209.209.209.208.83-
Jun 20, 20249.159.159.159.158.78-
Jun 19, 20249.159.159.159.158.78-
Jun 18, 20249.159.159.159.158.78-
Jun 17, 20249.409.408.958.958.5923
Jun 14, 20249.409.409.409.409.02-
Jun 13, 20249.709.709.709.709.31-
Jun 12, 20249.709.709.709.709.31-
Jun 11, 20249.709.709.709.709.31-
Jun 10, 20249.759.759.759.759.36-
Jun 7, 20249.859.859.859.859.45-
Jun 6, 20249.859.859.859.859.45-
Jun 5, 20249.859.859.859.859.45-
Jun 4, 202410.0010.0010.0010.009.60-
Jun 3, 202410.0010.0010.0010.009.60-
May 31, 202410.0010.0010.0010.009.60-
May 30, 20249.3510.009.3510.009.60500
May 29, 20249.359.359.359.358.97-
May 28, 20249.359.359.359.358.97-
May 27, 20249.359.359.359.358.97-
May 24, 20249.359.359.359.358.97-
May 23, 20249.359.359.359.358.97-
May 22, 20249.809.809.359.358.9740
May 21, 20249.809.809.809.809.40-
May 20, 20249.809.809.809.809.40-
May 17, 20249.809.809.809.809.40-
May 16, 20249.959.959.809.809.40500
May 15, 20249.959.959.959.959.55-
May 14, 20249.959.959.959.959.55-
May 13, 20249.959.959.959.959.55-
May 10, 20249.959.959.959.959.55-
May 9, 20249.959.959.959.959.55-
May 8, 20249.959.959.959.959.55-
May 7, 20249.959.959.959.959.55-
May 6, 20249.959.959.959.959.55-
May 3, 20249.959.959.959.959.55-
May 2, 20249.959.959.959.959.55-
Apr 30, 20249.959.959.959.959.55-
Apr 29, 20249.959.959.959.959.55500
Apr 26, 20249.959.959.959.959.55-
Apr 25, 202410.1010.1010.1010.109.69-