Cadence Minerals Plc (AIM:KDNC)
London · Delayed Price · Currency is GBP · Price in GBX 4.186
+0.186 (4.66%)
Mar 4, 2026, 10:03 AM GMT
Cadence Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.00 | 4.50 | 4.00 | 4.27 | - | 0.47% | 129,672 |
| 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 | 3.88 | 3.70 | 3.70 | 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 | 4.00 | 4.00 | 3.60 | 3.80 | 3.80 | - | 841,995 |
| 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 | - | 469,817 |
| Feb 10, 2026 | 4.00 | 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% | 836,802 |
| 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 | 3.60 | 4.00 | 3.60 | 3.80 | 3.80 | 1.33% | 540,642 |
| 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 | 3.90 | 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 | 4.13 | 4.40 | 4.10 | 4.25 | 4.25 | - | 562,173 |
| Jan 16, 2026 | 4.48 | 4.70 | 4.10 | 4.25 | 4.25 | -1.16% | 1,264,568 |
| Jan 15, 2026 | 4.25 | 4.70 | 4.00 | 4.30 | 4.30 | 2.38% | 2,427,961 |
| Jan 14, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 1,536,805 |
| Jan 13, 2026 | 4.40 | 4.70 | 4.00 | 4.20 | 4.20 | -4.55% | 2,750,163 |
| Jan 12, 2026 | 3.80 | 4.70 | 3.60 | 4.40 | 4.40 | 15.79% | 4,787,633 |
| Jan 9, 2026 | 3.75 | 4.00 | 3.49 | 3.80 | 3.80 | 1.33% | 1,416,090 |
| Jan 8, 2026 | 3.70 | 4.00 | 3.50 | 3.75 | 3.75 | 1.35% | 1,495,953 |
| Jan 7, 2026 | 3.70 | 3.90 | 3.40 | 3.70 | 3.70 | 4.23% | 2,104,880 |
| Jan 6, 2026 | 3.40 | 4.10 | 3.30 | 3.55 | 3.55 | 12.70% | 6,662,828 |
| Jan 5, 2026 | 3.30 | 3.50 | 3.00 | 3.15 | 3.15 | -4.55% | 2,628,666 |
| Jan 2, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 1,646,013 |
| 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 |