Cadence Minerals Plc (AIM:KDNC)
London · Delayed Price · Currency is GBP · Price in GBX 3.300
-0.050 (-1.49%)
At close: Dec 31, 2025
Cadence Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.23 | 3.45 | 3.20 | 3.30 | 3.30 | -1.49% | 174,210 |
| Dec 30, 2025 | 3.25 | 3.50 | 3.20 | 3.35 | 3.35 | 3.08% | 2,170,703 |
| Dec 29, 2025 | 3.40 | 3.44 | 3.20 | 3.25 | 3.25 | -4.41% | 1,915,712 |
| Dec 24, 2025 | 3.35 | 3.50 | 3.20 | 3.40 | 3.40 | 1.49% | 969,365 |
| Dec 23, 2025 | 3.35 | 3.60 | 3.20 | 3.35 | 3.35 | - | 880,884 |
| Dec 22, 2025 | 3.40 | 3.60 | 3.20 | 3.35 | 3.35 | - | 1,592,771 |
| Dec 19, 2025 | 3.50 | 3.60 | 3.20 | 3.35 | 3.35 | -4.29% | 822,448 |
| Dec 18, 2025 | 3.60 | 3.80 | 3.40 | 3.50 | 3.50 | -2.78% | 559,028 |
| Dec 17, 2025 | 3.80 | 3.80 | 3.39 | 3.60 | 3.60 | -1.37% | 1,093,921 |
| Dec 16, 2025 | 3.90 | 3.85 | 3.85 | 3.65 | 3.65 | -3.95% | 1,328,598 |
| Dec 15, 2025 | 3.60 | 4.10 | 3.50 | 3.80 | 3.80 | 7.04% | 3,141,667 |
| Dec 12, 2025 | 3.60 | 3.75 | 3.30 | 3.55 | 3.55 | 1.43% | 858,602 |
| Dec 11, 2025 | 3.45 | 3.60 | 3.30 | 3.50 | 3.50 | - | 1,346,637 |
| Dec 10, 2025 | 3.60 | 3.70 | 3.30 | 3.50 | 3.50 | -2.78% | 1,697,209 |
| Dec 9, 2025 | 3.45 | 4.00 | 3.30 | 3.60 | 3.60 | 2.86% | 1,552,204 |
| Dec 8, 2025 | 3.45 | 3.60 | 3.30 | 3.50 | 3.50 | 1.45% | 1,104,946 |
| 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 |