Cadence Minerals (KDNC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cadence Minerals

Date Open High Low Close* Volume
28/12/2022 10.25p 10.50p 10.00p 10.15p 135237
23/12/2022 10.60p 10.80p 10.00p 10.25p 328957
22/12/2022 9.20p 10.68p 9.06p 10.60p 590159
21/12/2022 9.30p 9.40p 9.00p 9.20p 26118
20/12/2022 9.15p 9.40p 9.10p 9.30p 359404
19/12/2022 9.05p 9.38p 8.80p 9.15p 98203
16/12/2022 9.10p 9.40p 8.70p 9.05p 603858
15/12/2022 9.10p 9.40p 8.66p 9.10p 459287
14/12/2022 9.10p 9.20p 9.00p 9.10p 213260
13/12/2022 9.20p 9.28p 9.10p 9.10p 194460
12/12/2022 9.20p 9.30p 9.13p 9.20p 276730
09/12/2022 9.20p 9.30p 9.10p 9.20p 159146
08/12/2022 9.20p 9.28p 9.10p 9.20p 120509
07/12/2022 9.20p 9.30p 9.00p 9.00p 202953
06/12/2022 9.70p 9.70p 9.06p 9.20p 508578
05/12/2022 9.70p 9.90p 9.50p 9.70p 48637
02/12/2022 9.90p 10.00p 9.51p 9.70p 175729
01/12/2022 10.03p 10.03p 9.70p 9.90p 200382
30/11/2022 10.03p 10.25p 9.82p 10.03p 159741
29/11/2022 10.03p 10.25p 9.80p 10.03p 7213
28/11/2022 10.03p 10.25p 9.80p 10.03p 98917
25/11/2022 10.15p 10.25p 9.80p 10.03p 286297
24/11/2022 9.98p 10.24p 9.77p 10.15p 255989
23/11/2022 9.85p 10.25p 9.77p 9.98p 104349
22/11/2022 10.13p 10.25p 9.76p 9.85p 106406
21/11/2022 10.50p 10.50p 10.00p 10.13p 202512
18/11/2022 10.48p 11.00p 10.00p 10.50p 313380
17/11/2022 11.35p 11.50p 10.28p 10.48p 416843
16/11/2022 11.48p 11.60p 11.00p 11.35p 148732
15/11/2022 10.30p 12.48p 10.00p 11.48p 1316065
14/11/2022 9.15p 10.50p 9.06p 10.30p 855121
11/11/2022 9.05p 9.30p 8.83p 9.15p 350206
10/11/2022 8.80p 9.10p 8.50p 9.05p 363214
09/11/2022 9.10p 9.10p 8.50p 8.80p 404655
08/11/2022 9.20p 9.26p 8.83p 9.10p 473878
07/11/2022 9.15p 9.30p 9.05p 9.20p 182400
04/11/2022 9.20p 9.30p 9.10p 9.20p 124370
03/11/2022 9.30p 9.30p 9.05p 9.20p 14801
02/11/2022 9.45p 9.50p 9.26p 9.30p 275954
01/11/2022 9.20p 9.50p 9.08p 9.45p 295455
31/10/2022 8.90p 9.35p 8.80p 9.20p 445684
28/10/2022 9.05p 9.07p 8.70p 9.00p 422431
27/10/2022 9.05p 9.30p 8.80p 9.30p 116836
26/10/2022 8.80p 9.15p 8.60p 9.05p 508159
25/10/2022 8.90p 9.00p 8.60p 8.80p 110443
24/10/2022 9.05p 9.09p 8.80p 8.90p 434570
21/10/2022 9.35p 9.50p 8.85p 9.05p 1362878
20/10/2022 9.35p 9.60p 9.20p 9.35p 406039
19/10/2022 9.35p 9.50p 9.23p 9.35p 140962
18/10/2022 9.40p 9.53p 9.20p 9.35p 257814
17/10/2022 9.15p 9.55p 9.08p 9.40p 102580
14/10/2022 9.45p 9.60p 9.00p 9.15p 365673
13/10/2022 9.45p 9.53p 9.30p 9.45p 35191
12/10/2022 9.45p 9.60p 9.30p 9.45p 41422
11/10/2022 9.75p 10.00p 9.30p 9.45p 63495
10/10/2022 9.75p 10.00p 9.50p 9.75p 63331
07/10/2022 9.90p 10.80p 9.55p 9.75p 643024
06/10/2022 9.50p 9.60p 9.30p 9.45p 58939
05/10/2022 9.50p 9.56p 9.00p 9.50p 148921
04/10/2022 9.50p 9.60p 9.26p 9.26p 62217
03/10/2022 9.40p 9.60p 9.31p 9.50p 140767
30/09/2022 9.15p 9.60p 9.07p 9.40p 72216
29/09/2022 9.30p 9.50p 9.00p 9.15p 255107
28/09/2022 9.75p 9.75p 9.01p 9.30p 498333
27/09/2022 9.75p 10.00p 9.50p 9.75p 130880
26/09/2022 9.90p 10.00p 9.50p 9.75p 282226
23/09/2022 10.03p 10.25p 9.80p 9.90p 291646
22/09/2022 10.03p 10.10p 9.94p 10.03p 21324
21/09/2022 10.03p 10.19p 9.93p 10.03p 141086
20/09/2022 10.15p 10.19p 9.80p 10.03p 116465
19/09/2022 10.25p 10.50p 9.85p 10.15p 141292
16/09/2022 10.25p 10.50p 9.85p 10.15p 141292
15/09/2022 10.25p 10.50p 10.00p 10.25p 71808
14/09/2022 10.38p 10.38p 10.00p 10.25p 303910
13/09/2022 10.63p 11.00p 10.25p 10.35p 474235
12/09/2022 10.38p 10.63p 10.25p 10.63p 200917
09/09/2022 10.03p 10.41p 9.85p 10.38p 310517
08/09/2022 10.13p 10.25p 9.82p 10.03p 402610
07/09/2022 10.38p 10.38p 9.60p 9.60p 237112
06/09/2022 10.75p 10.75p 10.25p 10.38p 279677
05/09/2022 11.00p 11.24p 10.50p 10.75p 208602
02/09/2022 10.25p 11.50p 10.25p 11.00p 434058
01/09/2022 10.38p 10.50p 10.00p 10.25p 297261
31/08/2022 10.63p 10.63p 10.20p 10.38p 436372
30/08/2022 11.63p 11.70p 10.50p 10.63p 648485
29/08/2022 11.38p 11.75p 11.00p 11.63p 157128
26/08/2022 11.38p 11.75p 11.00p 11.63p 157128
25/08/2022 11.38p 11.75p 11.15p 11.38p 176936
24/08/2022 11.63p 11.75p 11.10p 11.38p 34048
23/08/2022 11.75p 11.75p 11.00p 11.63p 287014
22/08/2022 12.13p 12.13p 11.50p 11.75p 516500
19/08/2022 12.13p 12.50p 11.75p 12.13p 234882
18/08/2022 11.75p 12.50p 11.75p 12.13p 235266
17/08/2022 12.25p 12.25p 11.56p 11.75p 430487
16/08/2022 12.75p 13.00p 11.55p 12.25p 1044378
15/08/2022 11.38p 13.50p 11.28p 12.75p 2021144
12/08/2022 10.88p 11.50p 10.80p 11.38p 1153164
11/08/2022 10.75p 11.25p 10.51p 10.88p 339984
10/08/2022 10.63p 10.79p 10.28p 10.75p 108051
09/08/2022 10.75p 11.00p 10.30p 10.80p 293460
08/08/2022 11.00p 11.00p 10.00p 10.88p 385139
05/08/2022 10.75p 11.25p 10.66p 11.00p 115884
04/08/2022 10.75p 11.00p 10.50p 10.50p 202542
03/08/2022 10.75p 10.82p 10.61p 10.75p 52351
02/08/2022 10.75p 11.00p 10.56p 10.90p 136864
01/08/2022 10.88p 11.25p 10.50p 10.75p 212646
29/07/2022 10.88p 11.00p 10.54p 10.75p 420727
28/07/2022 10.88p 10.88p 10.50p 10.88p 70462
27/07/2022 10.88p 10.89p 10.51p 10.88p 134342
26/07/2022 10.88p 10.91p 10.60p 10.88p 171643
25/07/2022 10.75p 11.25p 10.50p 10.88p 542257
22/07/2022 10.88p 11.00p 10.55p 10.75p 115687
21/07/2022 11.00p 11.00p 10.75p 10.88p 268160
20/07/2022 10.75p 11.07p 10.00p 10.00p 535794
19/07/2022 11.00p 11.25p 10.50p 10.75p 577502
18/07/2022 11.00p 11.00p 10.75p 11.00p 38418
15/07/2022 11.00p 11.25p 10.75p 11.00p 38501
14/07/2022 11.50p 11.70p 10.75p 11.00p 473515
13/07/2022 10.75p 11.75p 10.75p 11.50p 706292
12/07/2022 10.25p 11.00p 10.00p 10.75p 441043
11/07/2022 9.90p 10.14p 9.80p 10.03p 502528
08/07/2022 10.03p 10.20p 9.68p 9.90p 579474
07/07/2022 10.13p 10.13p 9.68p 10.03p 798184
06/07/2022 10.13p 10.25p 10.00p 10.13p 268451
05/07/2022 10.25p 10.50p 10.00p 10.13p 558487
04/07/2022 10.25p 10.55p 10.00p 10.25p 342261
01/07/2022 10.25p 10.50p 10.00p 10.25p 347680
30/06/2022 10.25p 10.45p 10.00p 10.25p 535840
29/06/2022 10.75p 11.50p 10.23p 10.25p 969640
28/06/2022 10.75p 11.00p 10.26p 10.75p 738121
27/06/2022 11.00p 11.35p 10.50p 10.75p 1001678
24/06/2022 11.25p 11.25p 10.50p 10.75p 470405
23/06/2022 11.75p 12.00p 11.00p 11.25p 369819
22/06/2022 11.25p 11.25p 10.75p 11.13p 179994
21/06/2022 11.25p 11.50p 10.50p 11.25p 825924
20/06/2022 11.25p 11.50p 11.00p 11.25p 246836
17/06/2022 11.38p 11.38p 11.00p 11.25p 368733
16/06/2022 12.25p 12.50p 10.91p 11.38p 1671477
15/06/2022 12.25p 12.50p 12.00p 12.25p 279268
14/06/2022 13.40p 13.50p 12.11p 12.50p 616213
13/06/2022 13.75p 14.00p 13.00p 13.40p 190494
10/06/2022 13.75p 13.75p 13.50p 13.75p 177005
09/06/2022 13.88p 14.00p 13.63p 13.75p 262193
08/06/2022 13.75p 14.00p 13.56p 13.88p 487703
07/06/2022 13.75p 14.00p 13.63p 13.75p 186743
06/06/2022 14.25p 14.50p 13.55p 13.90p 327266
03/06/2022 14.25p 14.50p 14.00p 14.25p 101798
02/06/2022 14.25p 14.50p 14.00p 14.25p 101798
01/06/2022 14.25p 14.50p 14.00p 14.25p 101798
31/05/2022 14.25p 14.50p 14.00p 14.25p 613833
30/05/2022 14.75p 15.00p 14.00p 14.25p 228914
27/05/2022 14.75p 15.00p 14.50p 14.75p 31022
26/05/2022 15.00p 15.00p 14.50p 14.75p 155374
25/05/2022 15.00p 15.50p 14.61p 15.00p 333199
24/05/2022 14.88p 15.50p 14.50p 15.00p 408951
23/05/2022 14.88p 15.50p 14.50p 14.88p 1092818
20/05/2022 14.25p 15.00p 14.03p 14.88p 780772
19/05/2022 13.75p 14.35p 13.50p 14.25p 560318
18/05/2022 14.25p 14.50p 13.71p 14.00p 165398
17/05/2022 14.25p 14.50p 13.85p 14.25p 258984
16/05/2022 14.00p 14.35p 13.78p 14.25p 322869
13/05/2022 13.75p 14.25p 13.58p 14.00p 582373
12/05/2022 15.13p 15.50p 13.50p 13.75p 1572632
11/05/2022 15.25p 15.50p 14.60p 15.13p 421336
10/05/2022 15.25p 15.75p 15.00p 15.25p 403438
09/05/2022 16.13p 16.55p 15.00p 15.25p 180870
06/05/2022 16.00p 16.50p 15.55p 16.13p 96205
05/05/2022 15.75p 16.50p 15.50p 16.00p 548781
04/05/2022 16.75p 16.75p 15.63p 15.75p 1061084
03/05/2022 16.75p 17.00p 16.50p 16.75p 511641
02/05/2022 16.75p 17.00p 16.30p 16.70p 77496
29/04/2022 16.75p 17.00p 16.30p 16.70p 77496
28/04/2022 16.75p 17.00p 16.50p 17.00p 139332
27/04/2022 16.75p 17.00p 16.08p 16.75p 448634
26/04/2022 17.00p 17.00p 16.50p 16.75p 282885
25/04/2022 16.88p 17.25p 16.75p 17.00p 411948
22/04/2022 17.25p 17.50p 16.69p 17.00p 676992
21/04/2022 17.75p 18.00p 17.00p 17.25p 219665
20/04/2022 17.75p 17.89p 17.50p 17.75p 538584
19/04/2022 18.25p 18.50p 17.50p 18.50p 332175
18/04/2022 18.25p 18.38p 18.00p 18.25p 244393
15/04/2022 18.25p 18.38p 18.00p 18.25p 244393
14/04/2022 18.25p 18.38p 18.00p 18.25p 244393
13/04/2022 18.88p 19.25p 17.68p 17.90p 780140
12/04/2022 19.25p 19.75p 18.50p 18.88p 634500
11/04/2022 18.25p 19.25p 18.00p 19.25p 852768
08/04/2022 18.25p 18.37p 18.00p 18.25p 895293
07/04/2022 18.13p 19.35p 17.75p 18.25p 1743469
06/04/2022 18.50p 19.50p 17.95p 18.13p 1795365
05/04/2022 17.25p 18.75p 17.00p 18.50p 1063050
04/04/2022 17.13p 17.50p 16.75p 17.25p 768937
01/04/2022 17.00p 17.38p 16.75p 17.13p 660697
31/03/2022 17.13p 17.50p 16.75p 17.40p 89898
30/03/2022 16.88p 17.50p 16.50p 17.13p 712081
29/03/2022 16.75p 16.75p 16.50p 16.63p 262518
28/03/2022 16.75p 17.00p 16.50p 16.75p 283023
25/03/2022 16.75p 17.00p 16.52p 16.75p 473787
24/03/2022 17.25p 17.65p 16.55p 17.65p 769815
23/03/2022 17.63p 17.75p 16.76p 17.25p 966268
22/03/2022 17.87p 18.00p 17.25p 17.63p 392526

*Close Price adjusted for both dividends and splits