Cadence Minerals Plc (AIM:KDNC)
London · Delayed Price · Currency is GBP · Price in GBX 4.900
+0.200 (4.26%)
Oct 6, 2025, 4:32 PM GMT+1
Cadence Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.95 | 5.00 | 3.60 | 4.70 | 4.70 | 18.99% | 17,011,882 |
| Oct 2, 2025 | 4.25 | 4.40 | 3.60 | 3.95 | 3.95 | -8.14% | 12,034,813 |
| Oct 1, 2025 | 3.60 | 4.40 | 3.50 | 4.30 | 4.30 | 19.44% | 19,526,944 |
| Sep 30, 2025 | 3.15 | 3.80 | 3.00 | 3.60 | 3.60 | -7.69% | 38,392,082 |
| Sep 29, 2025 | 4.25 | 4.80 | 3.80 | 3.90 | 3.90 | -8.24% | 6,026,167 |
| Sep 26, 2025 | 4.75 | 5.00 | 4.00 | 4.25 | 4.25 | -10.53% | 3,516,914 |
| Sep 25, 2025 | 5.05 | 5.20 | 4.00 | 4.75 | 4.75 | -10.38% | 5,000,590 |
| Sep 24, 2025 | 5.45 | 6.40 | 4.70 | 5.30 | 5.30 | -4.50% | 13,319,614 |
| Sep 23, 2025 | 3.80 | 6.00 | 3.70 | 5.55 | 5.55 | 46.05% | 22,196,842 |
| Sep 22, 2025 | 3.50 | 4.10 | 3.20 | 3.80 | 3.80 | 13.43% | 10,534,057 |
| Sep 19, 2025 | 2.80 | 4.00 | 2.80 | 3.35 | 3.35 | 19.64% | 9,980,424 |
| Sep 18, 2025 | 2.40 | 2.90 | 2.30 | 2.80 | 2.80 | 16.67% | 2,989,549 |
| Sep 17, 2025 | 2.40 | 2.60 | 2.20 | 2.40 | 2.40 | - | 616,734 |
| Sep 16, 2025 | 2.35 | 2.60 | 2.20 | 2.40 | 2.40 | 2.13% | 1,422,488 |
| Sep 15, 2025 | 2.30 | 2.60 | 2.20 | 2.35 | 2.35 | -4.08% | 1,578,840 |
| Sep 12, 2025 | 2.70 | 2.80 | 2.20 | 2.45 | 2.45 | -7.55% | 3,926,426 |
| Sep 11, 2025 | 2.61 | 3.00 | 2.50 | 2.65 | 2.65 | -8.62% | 2,220,097 |
| Sep 10, 2025 | 2.51 | 3.30 | 2.50 | 2.90 | 2.90 | 11.54% | 9,128,337 |
| Sep 9, 2025 | 1.99 | 3.20 | 1.80 | 2.60 | 2.60 | 40.54% | 24,577,977 |
| Sep 8, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 454,906 |
| Sep 5, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 138,621 |
| Sep 4, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 145,340 |
| Sep 3, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 147,328 |
| Sep 2, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 598,410 |
| Sep 1, 2025 | 1.88 | 1.88 | 1.80 | 1.85 | 1.85 | - | 1,022,385 |
| Aug 29, 2025 | 1.80 | 2.00 | 1.79 | 1.85 | 1.85 | -2.63% | 1,090,849 |
| Aug 28, 2025 | 2.08 | 2.08 | 1.82 | 1.90 | 1.90 | -5.00% | 1,452,469 |
| Aug 27, 2025 | 2.18 | 2.30 | 1.94 | 2.00 | 2.00 | -6.98% | 30,296 |
| Aug 26, 2025 | 2.04 | 2.30 | 2.00 | 2.15 | 2.15 | - | 950,126 |
| Aug 22, 2025 | 2.30 | 2.30 | 2.00 | 2.15 | 2.15 | - | 286,756 |
| Aug 21, 2025 | 2.26 | 2.30 | 2.00 | 2.15 | 2.15 | - | 1,097,455 |
| Aug 20, 2025 | 1.96 | 2.30 | 1.90 | 2.15 | 2.15 | 7.50% | 1,927,730 |
| Aug 19, 2025 | 2.08 | 2.10 | 1.95 | 2.00 | 2.00 | - | 624,707 |
| Aug 18, 2025 | 2.20 | 2.30 | 1.90 | 2.00 | 2.00 | 11.11% | 2,846,838 |
| Aug 15, 2025 | 1.90 | 2.20 | 1.80 | 1.80 | 1.80 | -7.69% | 1,908,486 |
| Aug 14, 2025 | 1.94 | 2.10 | 1.77 | 1.95 | 1.95 | 2.63% | 1,534,865 |
| Aug 13, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 232,034 |
| Aug 12, 2025 | 1.97 | 2.00 | 1.80 | 1.90 | 1.90 | -2.56% | 1,180,811 |
| Aug 11, 2025 | 1.90 | 1.99 | 1.90 | 1.95 | 1.95 | - | 1,352,122 |
| Aug 8, 2025 | 1.95 | 2.00 | 1.85 | 1.95 | 1.95 | 2.63% | 1,348,321 |
| Aug 7, 2025 | 1.94 | 2.00 | 1.80 | 1.90 | 1.90 | -2.56% | 968,582 |
| Aug 6, 2025 | 1.98 | 2.10 | 1.80 | 1.95 | 1.95 | 2.63% | 917,610 |
| Aug 5, 2025 | 1.80 | 2.00 | 1.80 | 1.90 | 1.90 | 2.70% | 90,482 |
| Aug 4, 2025 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | - | 312,384 |
| Aug 1, 2025 | 1.83 | 1.90 | 1.80 | 1.85 | 1.85 | - | 391,592 |
| Jul 31, 2025 | 1.83 | 1.87 | 1.80 | 1.85 | 1.85 | - | 83,449 |
| Jul 30, 2025 | 1.83 | 1.90 | 1.80 | 1.85 | 1.85 | - | 442,243 |
| Jul 29, 2025 | 1.82 | 1.94 | 1.80 | 1.85 | 1.85 | -2.63% | 681,510 |
| Jul 28, 2025 | 1.88 | 1.94 | 1.80 | 1.90 | 1.90 | - | 279,427 |
| Jul 25, 2025 | 2.01 | 2.20 | 1.85 | 1.90 | 1.90 | -9.52% | 1,181,270 |