Cadence Minerals Plc (AIM:KDNC)
London · Delayed Price · Currency is GBP · Price in GBX 6.99
+0.29 (4.33%)
Jun 16, 2026, 4:10 PM GMT
Cadence Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |