Cadence Minerals Plc (AIM:KDNC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.350
+0.150 (3.57%)
Nov 6, 2026, 4:38 PM GMT
Cadence Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.44 | 4.60 | 4.20 | 4.35 | 4.35 | 3.57% | 413,253 |
| Nov 5, 2026 | 4.50 | 4.70 | 4.20 | 4.20 | 4.20 | -6.67% | 257,059 |
| Nov 4, 2026 | 4.50 | 4.42 | 4.30 | 4.50 | 4.50 | - | 93,978 |
| Nov 3, 2026 | 4.60 | 4.90 | 4.30 | 4.50 | 4.50 | - | 2,497,534 |
| Nov 2, 2026 | 4.50 | 4.90 | 4.30 | 4.50 | 4.50 | - | 3,593,673 |
| Oct 30, 2026 | 4.60 | 4.80 | 4.20 | 4.50 | 4.50 | -1.10% | 833,222 |
| Oct 29, 2026 | 4.60 | 4.64 | 4.40 | 4.55 | 4.55 | -1.09% | 194,511 |
| Oct 28, 2026 | 4.60 | 4.80 | 4.40 | 4.60 | 4.60 | - | 166,912 |
| Oct 27, 2026 | 4.60 | 4.62 | 4.40 | 4.60 | 4.60 | 2.22% | 121,934 |
| Oct 26, 2026 | 4.55 | 4.80 | 4.20 | 4.50 | 4.50 | -2.17% | 1,104,407 |
| Oct 23, 2026 | 4.70 | 4.90 | 4.30 | 4.60 | 4.60 | -2.13% | 336,033 |
| Oct 22, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 170,381 |
| Oct 21, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 318,893 |
| Oct 20, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | 4.44% | 447,394 |
| Oct 19, 2026 | 4.70 | 4.90 | 4.50 | 4.50 | 4.50 | -4.26% | 103,432 |
| Oct 16, 2026 | 4.90 | 4.90 | 4.50 | 4.70 | 4.70 | - | 539,646 |
| Oct 15, 2026 | 4.80 | 4.65 | 4.65 | 4.70 | 4.70 | 1.08% | 809,820 |
| Oct 14, 2026 | 4.73 | 5.00 | 4.50 | 4.65 | 4.65 | -4.12% | 1,716,690 |
| Oct 13, 2026 | 4.70 | 4.86 | 4.70 | 4.85 | 4.85 | - | 309,056 |
| Oct 12, 2026 | 4.70 | 5.50 | 4.70 | 4.85 | 4.85 | -4.90% | 2,001,545 |
| Oct 9, 2026 | 4.50 | 5.50 | 4.50 | 5.10 | 5.10 | 4.08% | 3,893,152 |
| Oct 8, 2026 | 5.30 | 5.30 | 4.50 | 4.90 | 4.90 | - | 394,075 |
| Oct 7, 2026 | 4.90 | 5.30 | 4.50 | 4.90 | 4.90 | - | 607,875 |
| Oct 6, 2026 | 5.15 | 5.30 | 4.50 | 4.90 | 4.90 | -4.85% | 520,748 |
| Oct 5, 2026 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | - | 323,236 |
| Oct 2, 2026 | 5.05 | 5.50 | 4.80 | 5.15 | 5.15 | 0.98% | 1,222,416 |
| Oct 1, 2026 | 4.90 | 5.50 | 4.70 | 5.10 | 5.10 | 7.37% | 1,024,061 |
| Sep 30, 2026 | 5.00 | 4.75 | 4.75 | 4.75 | 4.75 | -6.86% | 1,392,123 |
| Sep 29, 2026 | 5.20 | 5.00 | 5.00 | 5.10 | 5.10 | - | 920,870 |
| Sep 28, 2026 | 5.50 | 5.00 | 5.00 | 5.10 | 5.10 | - | 3,235,684 |
| Sep 25, 2026 | 5.10 | 5.50 | 4.70 | 5.10 | 5.10 | - | 7,167,353 |
| Sep 24, 2026 | 5.20 | 5.20 | 5.20 | 5.10 | 5.10 | 5.15% | 791,611 |
| Sep 23, 2026 | 4.71 | 5.50 | 4.50 | 4.85 | 4.85 | -4.90% | 656,533 |
| Sep 22, 2026 | 5.23 | 5.50 | 4.50 | 5.10 | 5.10 | -0.97% | 1,770,397 |
| Sep 21, 2026 | 6.00 | 6.00 | 4.80 | 5.15 | 5.15 | -6.36% | 1,516,303 |
| Sep 18, 2026 | 4.75 | 5.85 | 4.50 | 5.50 | 5.50 | 10.00% | 8,187,298 |
| Sep 17, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | -9.09% | 140,126 |
| Sep 16, 2026 | 5.00 | 5.50 | 4.50 | 5.50 | 5.50 | 10.00% | 872,579 |
| Sep 15, 2026 | 5.13 | 5.50 | 4.50 | 5.00 | 5.00 | - | 254,847 |
| Sep 14, 2026 | 5.50 | 5.50 | 4.50 | 5.00 | 5.00 | -2.44% | 542,139 |
| Sep 11, 2026 | 5.13 | 5.50 | 4.75 | 5.13 | 5.13 | - | 527,332 |
| Sep 10, 2026 | 4.75 | 5.50 | 4.75 | 5.13 | 5.13 | 3.74% | 201,208 |
| Sep 9, 2026 | 5.80 | 6.30 | 4.75 | 4.94 | 4.94 | -14.83% | 5,479,247 |
| Sep 8, 2026 | 5.80 | 6.30 | 5.30 | 5.80 | 5.80 | - | 201,309 |
| Sep 7, 2026 | 5.80 | 6.30 | 5.30 | 5.80 | 5.80 | - | 395,538 |
| Sep 4, 2026 | 5.80 | 6.30 | 5.30 | 5.80 | 5.80 | - | 552,009 |
| Sep 3, 2026 | 5.80 | 6.30 | 5.30 | 5.80 | 5.80 | 5.45% | 323,867 |
| Sep 2, 2026 | 5.55 | 5.50 | 5.50 | 5.50 | 5.50 | -4.51% | 522,575 |
| Sep 1, 2026 | 6.30 | 5.76 | 5.76 | 5.76 | 5.76 | -2.37% | 883,730 |
| Aug 28, 2026 | 5.90 | 6.30 | 5.50 | 5.90 | 5.90 | - | 217,487 |