Cadence Minerals Plc (AIM:KDNC)
London · Delayed Price · Currency is GBP · Price in GBX 6.50
-0.75 (-10.34%)
May 26, 2026, 4:27 PM GMT
Cadence Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.25 | 7.50 | 7.05 | 7.10 | - | -2.07% | 251,202 |
| May 22, 2026 | 7.75 | 8.00 | 7.00 | 7.25 | 7.25 | -6.45% | 1,790,632 |
| May 21, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 0.65% | 818,718 |
| May 20, 2026 | 7.95 | 8.30 | 7.50 | 7.70 | 7.70 | -3.14% | 568,782 |
| May 19, 2026 | 7.80 | 8.30 | 7.60 | 7.95 | 7.95 | 1.92% | 1,798,873 |
| May 18, 2026 | 7.75 | 8.00 | 7.50 | 7.80 | 7.80 | -2.50% | 1,571,939 |
| May 15, 2026 | 7.65 | 8.00 | 7.30 | 8.00 | 8.00 | 4.58% | 817,093 |
| May 14, 2026 | 7.65 | 8.00 | 7.30 | 7.65 | 7.65 | 2.00% | 216,767 |
| May 13, 2026 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 2.74% | 3,993,296 |
| May 12, 2026 | 7.50 | 8.00 | 7.05 | 7.30 | 7.30 | - | 5,076,079 |
| May 11, 2026 | 6.45 | 7.70 | 6.20 | 7.30 | 7.30 | 14.96% | 7,407,648 |
| May 8, 2026 | 5.80 | 6.48 | 5.70 | 6.35 | 6.35 | 9.48% | 2,302,407 |
| May 7, 2026 | 5.80 | 6.00 | 5.60 | 5.80 | 5.80 | - | 1,775,558 |
| May 6, 2026 | 5.50 | 6.00 | 5.30 | 5.80 | 5.80 | 5.45% | 3,473,924 |
| 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 | 5.20 | 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 | 4.95 | 5.30 | 4.80 | 5.15 | 5.15 | 4.04% | 2,365,723 |
| Apr 14, 2026 | 4.65 | 5.20 | 4.50 | 4.95 | 4.95 | 6.45% | 3,405,970 |
| Apr 13, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 1,574,782 |
| Apr 10, 2026 | 4.75 | 5.00 | 4.50 | 4.65 | 4.65 | -1.27% | 374,807 |
| Apr 9, 2026 | 4.75 | 5.00 | 4.50 | 4.71 | 4.71 | -0.84% | 1,567,304 |
| Apr 8, 2026 | 5.05 | 5.40 | 4.70 | 4.75 | 4.75 | -5.94% | 1,714,584 |
| Apr 7, 2026 | 4.75 | 5.40 | 4.50 | 5.05 | 5.05 | 6.32% | 4,511,126 |
| 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 | 4.40 | 4.60 | 4.20 | 4.40 | 4.40 | - | 323,726 |
| Mar 30, 2026 | 4.40 | 4.60 | 4.20 | 4.40 | 4.40 | - | 455,690 |
| Mar 27, 2026 | 4.40 | 4.60 | 4.20 | 4.40 | 4.40 | - | 641,417 |
| 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 |