Cadence Minerals Plc (AIM:KDNC)
London · Delayed Price · Currency is GBP · Price in GBX 4.400
+0.250 (6.02%)
At close: Mar 25, 2026
Cadence Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | - | -1.20% | 50,732 |
| Mar 24, 2026 | 4.15 | 4.50 | 3.80 | 4.15 | 4.15 | - | 99,227 |
| Mar 23, 2026 | 4.15 | 4.50 | 3.80 | 4.15 | 4.15 | - | 1,457,221 |
| Mar 20, 2026 | 4.15 | 4.50 | 3.80 | 4.15 | 4.15 | - | 523,649 |
| Mar 19, 2026 | 4.45 | 4.50 | 3.80 | 4.15 | 4.15 | -6.74% | 1,226,717 |
| Mar 18, 2026 | 4.55 | 4.90 | 4.20 | 4.45 | 4.45 | -2.20% | 722,776 |
| Mar 17, 2026 | 4.55 | 4.90 | 4.20 | 4.55 | 4.55 | - | 773,330 |
| Mar 16, 2026 | 4.55 | 4.90 | 4.20 | 4.55 | 4.55 | - | 1,450,911 |
| Mar 13, 2026 | 4.45 | 4.90 | 4.20 | 4.55 | 4.55 | 2.25% | 1,197,834 |
| Mar 12, 2026 | 4.05 | 4.70 | 3.95 | 4.45 | 4.45 | 9.88% | 1,092,108 |
| Mar 11, 2026 | 4.05 | 4.40 | 3.70 | 4.05 | 4.05 | - | 718,951 |
| Mar 10, 2026 | 3.95 | 4.30 | 3.70 | 4.05 | 4.05 | 2.53% | 741,787 |
| Mar 9, 2026 | 3.90 | 4.20 | 3.70 | 3.95 | 3.95 | -3.66% | 630,015 |
| Mar 6, 2026 | 3.95 | 4.33 | 3.70 | 4.10 | 4.10 | 3.80% | 711,016 |
| Mar 5, 2026 | 3.95 | 4.20 | 3.70 | 3.95 | 3.95 | - | 844,404 |
| Mar 4, 2026 | 4.00 | 4.20 | 3.70 | 3.95 | 3.95 | -1.25% | 977,523 |
| Mar 3, 2026 | 4.25 | 4.50 | 3.70 | 4.00 | 4.00 | -5.88% | 2,060,048 |
| Mar 2, 2026 | 4.85 | 5.00 | 4.00 | 4.25 | 4.25 | -15.00% | 3,681,377 |
| Feb 27, 2026 | 4.65 | 5.20 | 4.50 | 5.00 | 5.00 | 7.53% | 894,498 |
| Feb 26, 2026 | 4.65 | 5.20 | 4.30 | 4.65 | 4.65 | - | 2,592,707 |
| Feb 25, 2026 | 3.90 | 5.00 | 3.60 | 4.65 | 4.65 | 19.23% | 3,938,778 |
| Feb 24, 2026 | 3.90 | 4.20 | 3.60 | 3.90 | 3.90 | - | 1,597,810 |
| Feb 23, 2026 | 3.95 | 4.20 | 3.60 | 3.90 | 3.90 | -1.27% | 1,406,059 |
| Feb 20, 2026 | 3.70 | 4.20 | 3.50 | 3.95 | 3.95 | 6.76% | 2,015,759 |
| Feb 19, 2026 | 3.70 | 3.90 | 3.50 | 3.70 | 3.70 | - | 168,341 |
| Feb 18, 2026 | 3.80 | 3.90 | 3.50 | 3.70 | 3.70 | -2.63% | 1,345,134 |
| Feb 17, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 586,554 |
| Feb 16, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 841,992 |
| Feb 13, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 656,929 |
| Feb 12, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 802,106 |
| Feb 11, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 724,817 |
| Feb 10, 2026 | 3.75 | 4.00 | 3.50 | 3.80 | 3.80 | 1.33% | 1,353,308 |
| Feb 9, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 994,331 |
| Feb 6, 2026 | 3.60 | 4.00 | 3.30 | 3.75 | 3.75 | 4.17% | 1,301,423 |
| Feb 5, 2026 | 3.75 | 4.00 | 3.30 | 3.60 | 3.60 | -4.00% | 180,037 |
| Feb 4, 2026 | 3.55 | 4.00 | 3.40 | 3.75 | 3.75 | 5.63% | 1,114,221 |
| Feb 3, 2026 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 681,878 |
| Feb 2, 2026 | 3.65 | 3.80 | 3.30 | 3.55 | 3.55 | -2.74% | 1,393,692 |
| Jan 30, 2026 | 3.70 | 3.90 | 3.54 | 3.65 | 3.65 | -1.35% | 1,221,442 |
| Jan 29, 2026 | 3.80 | 4.00 | 3.60 | 3.70 | 3.70 | -2.63% | 1,068,570 |
| Jan 28, 2026 | 3.75 | 4.00 | 3.60 | 3.80 | 3.80 | 1.33% | 776,354 |
| Jan 27, 2026 | 3.85 | 4.00 | 3.60 | 3.75 | 3.75 | -2.60% | 1,934,293 |
| Jan 26, 2026 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | - | 989,775 |
| Jan 23, 2026 | 3.80 | 4.00 | 3.60 | 3.85 | 3.85 | 1.32% | 1,978,201 |
| Jan 22, 2026 | 4.00 | 4.10 | 3.60 | 3.80 | 3.80 | -5.00% | 1,218,758 |
| Jan 21, 2026 | 3.90 | 4.20 | 3.80 | 4.00 | 4.00 | 2.56% | 1,889,668 |
| Jan 20, 2026 | 4.25 | 4.40 | 3.80 | 3.90 | 3.90 | -8.24% | 2,079,690 |
| Jan 19, 2026 | 4.25 | 4.40 | 4.10 | 4.25 | 4.25 | - | 562,171 |
| Jan 16, 2026 | 4.30 | 4.70 | 4.10 | 4.25 | 4.25 | -1.16% | 1,264,569 |
| Jan 15, 2026 | 4.20 | 4.70 | 4.00 | 4.30 | 4.30 | 2.38% | 2,427,960 |