Cadence Minerals Plc (AIM:KDNC)
London · Delayed Price · Currency is GBP · Price in GBX 5.06
+0.11 (2.18%)
Jul 24, 2026, 1:40 PM GMT
Cadence Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 242,628 |
| Jul 23, 2026 | 4.95 | 5.20 | 4.80 | 4.95 | 4.95 | - | 1,311,608 |
| Jul 22, 2026 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 353,289 |
| Jul 21, 2026 | 4.95 | 5.10 | 4.84 | 4.95 | 4.95 | - | 215,681 |
| Jul 20, 2026 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | - | 763,246 |
| Jul 17, 2026 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | 1.02% | 417,217 |
| Jul 16, 2026 | 4.95 | 5.10 | 4.80 | 4.90 | 4.90 | -1.01% | 726,925 |
| Jul 15, 2026 | 5.05 | 5.20 | 4.80 | 4.95 | 4.95 | -1.98% | 442,823 |
| Jul 14, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 817,874 |
| Jul 13, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 181,877 |
| Jul 10, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 264,074 |
| Jul 9, 2026 | 5.00 | 5.20 | 4.90 | 5.05 | 5.05 | 1.00% | 1,766,950 |
| Jul 8, 2026 | 5.05 | 5.20 | 4.90 | 5.00 | 5.00 | -0.99% | 1,300,200 |
| Jul 7, 2026 | 5.25 | 5.80 | 4.80 | 5.05 | 5.05 | -3.81% | 2,215,585 |
| Jul 6, 2026 | 4.90 | 5.50 | 4.90 | 5.25 | 5.25 | 2.94% | 176,275 |
| Jul 3, 2026 | 5.50 | 5.50 | 4.80 | 5.10 | 5.10 | -7.27% | 3,126,007 |
| Jul 2, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 2,890,033 |
| Jul 1, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 3,979,467 |
| Jun 30, 2026 | 6.25 | 6.50 | 5.00 | 5.50 | 5.50 | -11.86% | 8,374,426 |
| Jun 29, 2026 | 6.50 | 7.00 | 6.00 | 6.24 | 6.24 | -4.00% | 509,275 |
| Jun 26, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 511,236 |
| Jun 25, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 2.52% | 125,004 |
| Jun 24, 2026 | 6.50 | 7.00 | 6.00 | 6.34 | 6.34 | - | 536,751 |
| Jun 23, 2026 | 7.00 | 7.50 | 6.00 | 6.34 | 6.34 | -9.43% | 1,512,483 |
| Jun 22, 2026 | 7.48 | 7.50 | 6.50 | 7.00 | 7.00 | - | 758,596 |
| Jun 19, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 353,688 |
| Jun 18, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 536,972 |
| Jun 17, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 4.48% | 707,697 |
| Jun 16, 2026 | 6.70 | 7.20 | 6.20 | 6.70 | 6.70 | - | 120,673 |
| Jun 15, 2026 | 6.70 | 7.20 | 6.20 | 6.70 | 6.70 | 1.52% | 636,610 |
| Jun 12, 2026 | 6.35 | 7.00 | 6.00 | 6.60 | 6.60 | 3.94% | 969,932 |
| Jun 11, 2026 | 6.50 | 7.00 | 6.00 | 6.35 | 6.35 | -2.31% | 1,565,644 |
| Jun 10, 2026 | 6.85 | 7.30 | 6.30 | 6.50 | 6.50 | -5.11% | 1,627,442 |
| Jun 9, 2026 | 7.10 | 7.50 | 6.70 | 6.85 | 6.85 | -3.52% | 426,265 |
| Jun 8, 2026 | 7.35 | 7.69 | 6.70 | 7.10 | 7.10 | -3.40% | 1,064,974 |
| Jun 5, 2026 | 7.30 | 7.70 | 7.00 | 7.35 | 7.35 | 0.68% | 1,599,545 |
| Jun 4, 2026 | 7.55 | 7.70 | 7.10 | 7.30 | 7.30 | -4.58% | 1,090,024 |
| Jun 3, 2026 | 7.25 | 8.00 | 7.00 | 7.65 | 7.65 | 5.52% | 2,493,765 |
| Jun 2, 2026 | 6.25 | 7.45 | 6.00 | 7.25 | 7.25 | 16.00% | 3,299,539 |
| Jun 1, 2026 | 6.15 | 6.50 | 5.80 | 6.25 | 6.25 | 1.63% | 1,798,013 |
| May 29, 2026 | 6.25 | 6.50 | 5.80 | 6.15 | 6.15 | -1.60% | 1,032,778 |
| May 28, 2026 | 6.65 | 7.00 | 6.00 | 6.25 | 6.25 | -0.79% | 1,745,325 |
| May 27, 2026 | 6.75 | 7.00 | 6.20 | 6.30 | 6.30 | -6.67% | 1,540,201 |
| May 26, 2026 | 7.25 | 7.50 | 6.50 | 6.75 | 6.75 | -6.90% | 2,142,191 |
| 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 |