Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/03/2023 10.15p 10.50p 9.80p 10.15p 570899
29/03/2023 10.15p 10.50p 9.80p 10.15p 87241
28/03/2023 10.25p 10.50p 9.80p 10.15p 64459
27/03/2023 10.50p 11.00p 10.00p 10.25p 138599
24/03/2023 10.75p 11.00p 10.00p 10.50p 154787
23/03/2023 11.00p 11.01p 10.50p 10.75p 52326
22/03/2023 11.10p 11.50p 10.40p 11.00p 232039
21/03/2023 10.40p 11.50p 10.09p 11.10p 287318
20/03/2023 11.00p 11.00p 10.00p 10.40p 117332
17/03/2023 11.00p 11.50p 10.50p 11.00p 103024
16/03/2023 10.75p 11.00p 10.50p 11.00p 137087
15/03/2023 11.50p 12.00p 10.50p 10.75p 372324
14/03/2023 11.50p 12.00p 11.00p 11.50p 425141
13/03/2023 11.75p 12.00p 11.00p 11.50p 146252
10/03/2023 12.35p 12.50p 11.50p 11.75p 401880
09/03/2023 12.75p 13.00p 12.00p 12.35p 288677
08/03/2023 13.35p 13.70p 12.50p 12.75p 441069
07/03/2023 13.75p 13.85p 13.00p 13.35p 83340
06/03/2023 13.90p 14.30p 13.50p 13.75p 226813
03/03/2023 14.15p 14.50p 13.50p 14.00p 550533
02/03/2023 14.40p 14.50p 14.00p 14.15p 278307
01/03/2023 13.38p 14.80p 13.00p 14.40p 339214
28/02/2023 12.88p 13.75p 12.75p 13.38p 557698
27/02/2023 13.38p 13.50p 12.63p 12.88p 242307
24/02/2023 13.50p 13.75p 12.65p 13.38p 269865
23/02/2023 14.00p 14.50p 13.00p 13.50p 332692
22/02/2023 14.25p 14.50p 13.50p 14.00p 128337
21/02/2023 14.50p 15.00p 13.50p 14.25p 250003
20/02/2023 15.00p 15.50p 14.00p 14.50p 116733
17/02/2023 15.00p 15.50p 14.49p 15.00p 459224
16/02/2023 15.25p 15.50p 14.60p 15.00p 89038
15/02/2023 15.50p 15.50p 15.00p 15.25p 159494
14/02/2023 15.50p 16.00p 15.10p 15.50p 142679
13/02/2023 15.50p 16.00p 15.00p 15.50p 274263
10/02/2023 14.75p 16.00p 14.50p 15.50p 360862
09/02/2023 15.50p 16.00p 14.67p 14.75p 233631
08/02/2023 15.13p 16.00p 15.00p 15.50p 219480
07/02/2023 15.75p 16.00p 14.50p 15.25p 451603
06/02/2023 17.00p 17.50p 15.60p 15.75p 357380
03/02/2023 15.63p 17.40p 15.31p 16.63p 638729
02/02/2023 14.25p 16.00p 14.00p 15.63p 649931
01/02/2023 14.75p 15.00p 14.01p 14.25p 172986
31/01/2023 15.35p 15.70p 14.50p 14.75p 265040
30/01/2023 15.25p 15.80p 15.00p 15.35p 401036
27/01/2023 15.95p 17.00p 15.00p 15.55p 743280
26/01/2023 16.45p 16.70p 15.57p 15.95p 396865
25/01/2023 16.25p 17.29p 16.00p 16.45p 542145
24/01/2023 16.75p 17.50p 16.00p 16.00p 465059
23/01/2023 16.13p 17.50p 15.75p 16.35p 561692
20/01/2023 16.20p 16.90p 15.75p 16.13p 215595
19/01/2023 16.50p 17.40p 15.85p 16.20p 570865
18/01/2023 16.25p 17.00p 16.25p 16.50p 510688
17/01/2023 15.50p 17.50p 15.00p 16.00p 1108588
16/01/2023 14.25p 15.89p 14.25p 15.50p 662287
13/01/2023 14.50p 15.00p 13.50p 14.00p 391905
12/01/2023 13.88p 14.70p 13.50p 14.50p 539763
11/01/2023 15.25p 15.50p 13.67p 13.88p 617087
10/01/2023 13.12p 16.00p 13.12p 14.50p 1262137
09/01/2023 12.00p 13.90p 11.50p 13.12p 1184074
06/01/2023 11.00p 12.40p 10.64p 12.00p 652932
05/01/2023 10.65p 11.50p 10.50p 11.00p 404183
04/01/2023 10.65p 11.00p 10.30p 10.90p 73503
03/01/2023 11.60p 12.20p 10.40p 10.65p 1628112
30/12/2022 10.15p 11.50p 10.15p 11.35p 432116
29/12/2022 10.15p 10.75p 10.00p 10.15p 665025
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

*Close Price adjusted for both dividends and splits