Cadence Minerals Plc (AIM:KDNC)
London · Delayed Price · Currency is GBP · Price in GBX 5.53
+0.03 (0.57%)
May 6, 2026, 8:09 AM GMT
Cadence Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.20 | 5.70 | 5.03 | 5.50 | 5.50 | 8.91% | 6,277,006 |
| May 1, 2026 | 5.20 | 5.40 | 4.80 | 5.05 | 5.05 | -2.88% | 1,032,024 |
| Apr 30, 2026 | 5.10 | 5.40 | 4.70 | 5.20 | 5.20 | 1.96% | 2,584,318 |
| Apr 29, 2026 | 5.15 | 5.40 | 4.80 | 5.10 | 5.10 | -0.97% | 1,059,893 |
| Apr 28, 2026 | 5.09 | 5.40 | 4.90 | 5.15 | 5.15 | -0.96% | 474,743 |
| Apr 27, 2026 | 5.05 | 5.40 | 4.80 | 5.20 | 5.20 | 2.97% | 1,251,346 |
| Apr 24, 2026 | 5.05 | 5.30 | 4.80 | 5.05 | 5.05 | - | 709,512 |
| Apr 23, 2026 | 5.05 | 5.30 | 4.80 | 5.05 | 5.05 | - | 528,446 |
| Apr 22, 2026 | 5.15 | 5.30 | 4.80 | 5.05 | 5.05 | -1.94% | 765,135 |
| Apr 21, 2026 | 4.90 | 5.40 | 4.80 | 5.15 | 5.15 | 5.10% | 1,918,772 |
| Apr 20, 2026 | 4.75 | 5.20 | 4.60 | 4.90 | 4.90 | 3.16% | 776,189 |
| Apr 17, 2026 | 5.05 | 5.20 | 4.50 | 4.75 | 4.75 | -5.94% | 2,847,430 |
| Apr 16, 2026 | 5.15 | 5.30 | 4.64 | 5.05 | 5.05 | -1.94% | 1,306,016 |
| Apr 15, 2026 | 5.19 | 5.10 | 5.10 | 5.15 | 5.15 | 4.04% | 2,365,724 |
| Apr 14, 2026 | 4.65 | 5.20 | 4.50 | 4.95 | 4.95 | 6.45% | 3,405,970 |
| Apr 13, 2026 | 4.50 | 4.80 | 4.50 | 4.65 | 4.65 | - | 1,574,780 |
| Apr 10, 2026 | 4.75 | 5.00 | 4.50 | 4.65 | 4.65 | -1.27% | 374,807 |
| Apr 9, 2026 | 4.75 | 4.75 | 4.71 | 4.71 | 4.71 | -0.84% | 1,567,303 |
| Apr 8, 2026 | 4.70 | 4.75 | 4.75 | 4.75 | 4.75 | -5.94% | 1,714,586 |
| Apr 7, 2026 | 5.00 | 5.40 | 4.50 | 5.05 | 5.05 | 6.32% | 4,511,124 |
| Apr 2, 2026 | 4.65 | 5.00 | 4.40 | 4.75 | 4.75 | 2.15% | 1,945,817 |
| Apr 1, 2026 | 4.40 | 4.90 | 4.20 | 4.65 | 4.65 | 5.68% | 1,168,861 |
| Mar 31, 2026 | 4.58 | 4.60 | 4.20 | 4.40 | 4.40 | - | 323,725 |
| Mar 30, 2026 | 4.56 | 4.60 | 4.20 | 4.40 | 4.40 | - | 455,691 |
| Mar 27, 2026 | 4.30 | 4.60 | 4.20 | 4.40 | 4.40 | - | 641,416 |
| Mar 26, 2026 | 4.40 | 4.60 | 4.20 | 4.40 | 4.40 | - | 669,584 |
| Mar 25, 2026 | 4.30 | 4.60 | 4.00 | 4.40 | 4.40 | 6.02% | 1,632,104 |
| 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 |