Cadence Minerals Plc (AIM:KDNC)
London · Delayed Price · Currency is GBP · Price in GBX 3.450
-0.100 (-2.82%)
At close: Dec 5, 2025
Cadence Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.55 | 3.70 | 3.30 | 3.45 | 3.45 | -2.82% | 1,291,859 |
| Dec 4, 2025 | 3.75 | 3.88 | 3.40 | 3.55 | 3.55 | -5.33% | 1,152,241 |
| Dec 3, 2025 | 3.45 | 4.00 | 3.30 | 3.75 | 3.75 | 8.70% | 1,252,680 |
| Dec 2, 2025 | 3.85 | 4.00 | 3.30 | 3.45 | 3.45 | -11.54% | 4,990,464 |
| Dec 1, 2025 | 3.75 | 4.40 | 3.60 | 3.90 | 3.90 | 6.85% | 5,619,792 |
| Nov 28, 2025 | 3.60 | 3.80 | 3.50 | 3.65 | 3.65 | 1.39% | 1,917,464 |
| Nov 27, 2025 | 3.70 | 3.90 | 3.50 | 3.60 | 3.60 | -2.70% | 2,695,487 |
| Nov 26, 2025 | 3.62 | 3.86 | 3.50 | 3.70 | 3.70 | -2.63% | 6,005,711 |
| Nov 25, 2025 | 3.99 | 4.20 | 3.60 | 3.80 | 3.80 | -1.30% | 3,604,306 |
| Nov 24, 2025 | 3.80 | 4.00 | 3.51 | 3.85 | 3.85 | 1.32% | 4,032,736 |
| Nov 21, 2025 | 4.25 | 4.95 | 3.50 | 3.80 | 3.80 | -10.59% | 5,304,585 |
| Nov 20, 2025 | 4.50 | 4.70 | 4.00 | 4.25 | 4.25 | -5.56% | 2,675,240 |
| Nov 19, 2025 | 4.75 | 5.20 | 4.26 | 4.50 | 4.50 | 0.22% | 5,505,301 |
| Nov 18, 2025 | 4.75 | 5.20 | 4.10 | 4.49 | 4.49 | -5.47% | 6,471,028 |
| Nov 17, 2025 | 3.95 | 4.90 | 3.80 | 4.75 | 4.75 | 20.25% | 8,514,298 |
| Nov 14, 2025 | 3.60 | 4.20 | 3.50 | 3.95 | 3.95 | 11.27% | 10,779,080 |
| Nov 13, 2025 | 3.55 | 3.70 | 3.41 | 3.55 | 3.55 | - | 488,022 |
| Nov 12, 2025 | 3.65 | 3.85 | 3.40 | 3.55 | 3.55 | -2.74% | 2,172,339 |
| Nov 11, 2025 | 3.45 | 3.90 | 3.30 | 3.65 | 3.65 | 10.61% | 2,160,947 |
| Nov 10, 2025 | 3.45 | 3.59 | 3.30 | 3.30 | 3.30 | -4.35% | 908,757 |
| Nov 7, 2025 | 3.30 | 3.50 | 3.20 | 3.45 | 3.45 | 4.55% | 1,924,168 |
| Nov 6, 2025 | 3.45 | 3.60 | 3.20 | 3.30 | 3.30 | -4.35% | 1,448,253 |
| Nov 5, 2025 | 3.55 | 3.70 | 3.40 | 3.45 | 3.45 | -2.82% | 1,351,632 |
| Nov 4, 2025 | 3.65 | 3.90 | 3.20 | 3.55 | 3.55 | -5.33% | 3,176,536 |
| Nov 3, 2025 | 3.75 | 3.90 | 3.60 | 3.75 | 3.75 | - | 914,814 |
| Oct 31, 2025 | 3.45 | 3.90 | 3.30 | 3.75 | 3.75 | 8.70% | 2,231,604 |
| Oct 30, 2025 | 3.50 | 3.80 | 3.20 | 3.45 | 3.45 | -2.82% | 3,019,683 |
| Oct 29, 2025 | 3.60 | 3.80 | 3.30 | 3.55 | 3.55 | -1.39% | 2,093,828 |
| Oct 28, 2025 | 3.70 | 3.80 | 3.22 | 3.60 | 3.60 | -2.70% | 3,625,716 |
| Oct 27, 2025 | 3.90 | 4.00 | 3.50 | 3.70 | 3.70 | -5.13% | 5,873,837 |
| Oct 24, 2025 | 4.00 | 4.10 | 3.63 | 3.90 | 3.90 | -2.50% | 3,225,318 |
| Oct 23, 2025 | 3.95 | 4.20 | 3.80 | 4.00 | 4.00 | 1.27% | 2,602,899 |
| Oct 22, 2025 | 4.10 | 4.30 | 3.81 | 3.95 | 3.95 | -3.66% | 3,537,704 |
| Oct 21, 2025 | 3.90 | 4.50 | 3.70 | 4.10 | 4.10 | 5.13% | 5,800,830 |
| Oct 20, 2025 | 4.15 | 4.30 | 3.80 | 3.90 | 3.90 | -6.02% | 2,471,080 |
| Oct 17, 2025 | 4.00 | 4.30 | 3.50 | 4.15 | 4.15 | 3.75% | 9,849,669 |
| Oct 16, 2025 | 4.05 | 4.30 | 3.80 | 4.00 | 4.00 | - | 1,544,358 |
| Oct 15, 2025 | 4.05 | 4.20 | 3.60 | 4.00 | 4.00 | -2.44% | 4,231,325 |
| Oct 14, 2025 | 4.00 | 4.30 | 3.80 | 4.10 | 4.10 | 2.50% | 2,684,195 |
| Oct 13, 2025 | 3.95 | 4.30 | 3.80 | 4.00 | 4.00 | 1.27% | 3,390,307 |
| Oct 10, 2025 | 4.50 | 4.70 | 3.80 | 3.95 | 3.95 | -13.19% | 4,817,343 |
| Oct 9, 2025 | 4.45 | 4.80 | 4.30 | 4.55 | 4.55 | 1.11% | 4,987,693 |
| Oct 8, 2025 | 4.75 | 5.00 | 4.30 | 4.50 | 4.50 | -5.26% | 4,298,903 |
| Oct 7, 2025 | 5.10 | 5.13 | 4.30 | 4.75 | 4.75 | -6.86% | 4,886,169 |
| Oct 6, 2025 | 4.75 | 5.50 | 4.50 | 5.10 | 5.10 | 8.51% | 19,690,120 |
| Oct 3, 2025 | 3.95 | 5.00 | 3.60 | 4.70 | 4.70 | 18.99% | 17,011,880 |
| Oct 2, 2025 | 4.25 | 4.40 | 3.60 | 3.95 | 3.95 | -8.14% | 12,034,800 |
| Oct 1, 2025 | 3.60 | 4.40 | 3.50 | 4.30 | 4.30 | 19.44% | 19,526,940 |
| Sep 30, 2025 | 3.15 | 3.80 | 3.00 | 3.60 | 3.60 | -7.69% | 38,392,080 |
| Sep 29, 2025 | 4.25 | 4.80 | 3.80 | 3.90 | 3.90 | -8.24% | 6,026,167 |