Cadence Minerals Plc (AIM:KDNC)
London · Delayed Price · Currency is GBP · Price in GBX 4.500
-0.200 (-4.26%)
Oct 16, 2026, 4:33 PM GMT
Cadence Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.90 | 4.90 | 4.50 | 4.50 | 4.50 | -4.26% | 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 |
| Aug 27, 2026 | 5.90 | 6.30 | 5.50 | 5.90 | 5.90 | 2.61% | 858,615 |
| Aug 26, 2026 | 5.75 | 6.00 | 5.52 | 5.75 | 5.75 | - | 196,507 |
| Aug 25, 2026 | 5.90 | 6.30 | 5.50 | 5.75 | 5.75 | -8.15% | 1,215,822 |
| Aug 24, 2026 | 6.00 | 6.30 | 5.70 | 6.26 | 6.26 | 4.33% | 330,655 |
| Aug 21, 2026 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | 4.35% | 1,468,144 |
| Aug 20, 2026 | 5.90 | 6.30 | 5.50 | 5.75 | 5.75 | -8.15% | 667,352 |
| Aug 19, 2026 | 6.10 | 6.52 | 5.50 | 6.26 | 6.26 | 2.62% | 644,265 |
| Aug 18, 2026 | 5.75 | 6.50 | 5.50 | 6.10 | 6.10 | 7.96% | 3,052,589 |
| Aug 17, 2026 | 4.45 | 5.94 | 4.00 | 5.65 | 5.65 | 21.51% | 5,660,419 |
| Aug 14, 2026 | 4.25 | 4.90 | 4.00 | 4.65 | 4.65 | 9.41% | 729,578 |
| Aug 13, 2026 | 4.65 | 4.80 | 4.30 | 4.25 | 4.25 | -8.60% | 1,904,001 |
| Aug 12, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 397,748 |
| Aug 11, 2026 | 4.75 | 5.00 | 4.50 | 4.65 | 4.65 | -7.37% | 2,150,006 |
| Aug 10, 2026 | 5.25 | 5.50 | 4.50 | 5.02 | 5.02 | -2.52% | 1,972,095 |
| Aug 7, 2026 | 5.25 | 5.50 | 4.80 | 5.15 | 5.15 | -1.90% | 412,841 |