Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/12/2020 14.25p 14.25p 13.75p 14.13p 267852
07/12/2020 13.98p 14.48p 13.65p 14.25p 299478
04/12/2020 13.63p 14.17p 13.50p 13.98p 562581
03/12/2020 14.38p 14.65p 13.50p 13.50p 422172
02/12/2020 14.50p 14.75p 14.04p 14.75p 276603
01/12/2020 13.75p 15.00p 13.45p 14.50p 651865
30/11/2020 13.63p 14.00p 13.50p 13.75p 224269
27/11/2020 13.88p 14.25p 13.55p 13.63p 320804
26/11/2020 13.25p 14.00p 13.00p 13.88p 313175
25/11/2020 13.63p 13.63p 12.80p 13.25p 601787
24/11/2020 14.50p 14.60p 13.50p 13.75p 664518
23/11/2020 14.75p 15.50p 14.27p 14.45p 255078
20/11/2020 14.75p 15.37p 14.50p 14.85p 489658
19/11/2020 15.25p 15.80p 14.56p 14.75p 515464
18/11/2020 15.00p 15.80p 14.75p 15.80p 499581
17/11/2020 16.00p 16.25p 14.75p 15.00p 589530
16/11/2020 15.75p 16.45p 15.51p 16.10p 550536
13/11/2020 16.50p 17.00p 15.50p 15.75p 1188050
12/11/2020 15.25p 16.99p 15.18p 16.50p 1992094
10/11/2020 14.38p 16.00p 14.00p 15.65p 2014464
09/11/2020 14.25p 15.70p 14.10p 14.38p 1507521
06/11/2020 13.75p 14.75p 13.00p 14.38p 1090035
05/11/2020 13.25p 14.36p 13.03p 13.75p 1089978
04/11/2020 12.75p 13.59p 12.35p 13.25p 718668
03/11/2020 12.00p 12.95p 11.50p 12.75p 1177567
02/11/2020 12.00p 12.48p 11.50p 12.00p 726739
30/10/2020 12.50p 12.50p 11.10p 11.50p 1496392
29/10/2020 13.38p 13.50p 12.00p 12.75p 966307
28/10/2020 15.25p 15.50p 12.80p 13.38p 1332862
27/10/2020 14.35p 15.55p 14.00p 15.55p 867122
26/10/2020 14.62p 15.00p 14.25p 14.35p 472679
23/10/2020 13.25p 14.90p 13.10p 14.62p 1133985
22/10/2020 13.43p 13.53p 13.00p 13.25p 124796
21/10/2020 13.53p 13.75p 13.11p 13.43p 290915
20/10/2020 12.75p 14.15p 12.53p 13.53p 1048876
19/10/2020 12.75p 12.99p 12.50p 12.75p 341168
16/10/2020 12.75p 12.80p 12.50p 12.75p 416457
15/10/2020 13.20p 13.20p 12.56p 12.75p 151111
14/10/2020 13.75p 13.93p 12.80p 13.20p 927430
13/10/2020 13.25p 15.00p 12.90p 13.75p 3055701
12/10/2020 12.90p 13.50p 12.73p 13.25p 1143474
09/10/2020 12.45p 13.20p 12.20p 12.90p 1100551
08/10/2020 11.05p 12.70p 10.88p 12.45p 1615366
07/10/2020 11.25p 11.25p 10.60p 11.05p 465324
06/10/2020 10.98p 11.39p 10.73p 11.25p 622584
05/10/2020 10.88p 11.15p 10.75p 10.98p 502234
02/10/2020 11.05p 11.05p 10.60p 10.88p 753044
01/10/2020 11.10p 11.20p 10.63p 11.05p 369916
30/09/2020 11.25p 11.30p 10.71p 11.30p 300296
29/09/2020 11.25p 11.34p 10.63p 11.10p 388779
28/09/2020 10.75p 11.48p 10.52p 11.25p 1264567
25/09/2020 10.40p 11.34p 10.30p 10.75p 548775
24/09/2020 11.10p 11.10p 10.30p 10.40p 666474
23/09/2020 11.35p 11.49p 11.00p 11.10p 707456
22/09/2020 11.75p 12.00p 11.05p 11.35p 203788
21/09/2020 12.75p 12.80p 11.50p 11.70p 533436
18/09/2020 12.85p 13.00p 12.60p 13.00p 181039
17/09/2020 12.45p 14.00p 12.30p 12.85p 1391301
16/09/2020 12.13p 12.45p 11.81p 12.45p 286521
15/09/2020 11.45p 12.28p 11.20p 12.13p 929326
14/09/2020 11.90p 11.90p 11.25p 11.45p 385848
11/09/2020 12.15p 12.50p 11.80p 11.90p 256441
10/09/2020 12.25p 12.35p 11.70p 12.05p 945965
09/09/2020 12.50p 12.50p 12.00p 12.25p 196202
08/09/2020 12.58p 12.66p 12.31p 12.50p 325907
07/09/2020 12.53p 13.00p 12.27p 12.58p 317517
04/09/2020 12.80p 12.90p 12.50p 12.53p 340579
03/09/2020 13.30p 13.40p 12.56p 12.90p 614258
02/09/2020 12.25p 14.50p 11.63p 13.30p 3001013
01/09/2020 12.53p 12.90p 12.13p 12.25p 524315
31/08/2020 12.35p 13.00p 12.22p 12.53p 1259331
28/08/2020 12.35p 13.00p 12.22p 12.53p 1259331
27/08/2020 11.55p 12.50p 11.20p 12.25p 910780
26/08/2020 12.85p 12.85p 10.56p 11.55p 3499279
25/08/2020 13.25p 13.25p 12.50p 12.85p 1226982
24/08/2020 13.50p 13.51p 13.00p 13.50p 545600
21/08/2020 14.00p 14.33p 12.50p 13.50p 3658784
20/08/2020 15.40p 16.45p 15.00p 16.35p 1101954
19/08/2020 15.10p 15.99p 14.51p 15.32p 1104526
18/08/2020 14.75p 16.25p 14.56p 15.10p 2397485
17/08/2020 12.80p 15.00p 12.75p 14.50p 1669041
14/08/2020 13.80p 14.50p 12.50p 13.00p 2943259
13/08/2020 11.15p 13.70p 11.15p 13.00p 2601476
12/08/2020 10.53p 11.95p 10.53p 11.15p 2467417
11/08/2020 9.60p 11.00p 9.50p 10.53p 2975584
10/08/2020 9.25p 9.60p 8.88p 9.24p 187068
07/08/2020 9.25p 9.44p 9.13p 9.25p 161056
06/08/2020 9.65p 9.65p 9.13p 9.25p 197494
05/08/2020 9.65p 9.65p 9.05p 9.65p 371642
04/08/2020 9.25p 10.00p 9.12p 9.65p 565201
03/08/2020 9.60p 9.64p 9.05p 9.25p 271432
31/07/2020 9.80p 10.50p 9.40p 9.60p 652639
30/07/2020 10.15p 10.15p 9.60p 9.80p 290366
29/07/2020 10.00p 11.07p 9.70p 10.15p 1119679
28/07/2020 9.25p 11.90p 9.25p 9.90p 4220026
27/07/2020 9.55p 9.74p 9.12p 9.25p 447455
24/07/2020 9.70p 9.88p 9.20p 9.70p 313583
23/07/2020 9.65p 9.90p 9.25p 9.70p 315789
22/07/2020 9.20p 9.80p 9.16p 9.65p 941245
21/07/2020 8.85p 10.50p 8.70p 9.20p 1711041
20/07/2020 9.20p 9.20p 8.56p 8.75p 245086
17/07/2020 8.75p 9.24p 8.25p 9.20p 456197
16/07/2020 8.85p 8.85p 8.56p 8.75p 222238
15/07/2020 8.80p 9.00p 8.63p 8.85p 1164313
14/07/2020 9.10p 9.30p 8.75p 9.20p 601469
13/07/2020 9.25p 9.27p 8.83p 9.10p 430045
10/07/2020 9.25p 9.27p 9.00p 9.25p 64926
09/07/2020 9.15p 9.35p 9.10p 9.25p 489580
08/07/2020 9.25p 9.27p 8.86p 9.10p 633462
07/07/2020 10.25p 10.35p 9.05p 9.25p 883416
06/07/2020 8.95p 10.44p 8.90p 10.25p 1889092
03/07/2020 8.95p 9.20p 8.76p 8.95p 490124
02/07/2020 9.10p 9.84p 8.75p 8.95p 794720
01/07/2020 8.35p 10.70p 8.20p 9.10p 6698031
29/06/2020 8.40p 8.40p 7.89p 7.95p 271214
26/06/2020 8.30p 8.50p 8.10p 8.30p 327166
25/06/2020 8.10p 8.30p 7.88p 8.30p 288367
24/06/2020 8.75p 8.78p 7.88p 8.10p 1154042
23/06/2020 8.95p 9.10p 8.55p 8.75p 601243
22/06/2020 9.20p 9.35p 8.80p 8.95p 567781
19/06/2020 8.85p 9.40p 8.71p 9.20p 1093475
18/06/2020 9.10p 9.35p 8.81p 8.85p 771197
17/06/2020 8.60p 9.65p 8.60p 9.10p 1480721
16/06/2020 9.05p 9.30p 8.40p 8.60p 878060
15/06/2020 9.45p 9.45p 8.73p 9.05p 269393
12/06/2020 9.15p 9.50p 8.86p 9.45p 1104835
11/06/2020 9.30p 9.40p 8.90p 9.15p 1392167
10/06/2020 8.75p 9.65p 8.56p 9.25p 2099717
09/06/2020 9.10p 9.10p 8.56p 8.75p 505130
08/06/2020 8.85p 10.35p 8.75p 9.50p 2545088
05/06/2020 11.48p 12.83p 9.55p 9.85p 3856835
04/06/2020 10.45p 12.80p 10.08p 11.20p 8069633
03/06/2020 7.90p 13.50p 7.90p 10.38p 20407854
02/06/2020 6.55p 8.00p 6.53p 7.90p 3692066
01/06/2020 5.70p 7.00p 5.62p 6.55p 2974206
29/05/2020 5.75p 5.80p 5.60p 5.70p 413614
28/05/2020 5.75p 5.80p 5.60p 5.75p 290575
27/05/2020 5.75p 5.77p 5.50p 5.75p 118788
26/05/2020 5.80p 6.20p 5.50p 5.85p 618281
22/05/2020 5.80p 5.87p 5.70p 5.80p 65950
21/05/2020 5.80p 5.80p 5.71p 5.80p 86529
20/05/2020 5.75p 5.88p 5.71p 5.80p 167431
19/05/2020 5.75p 5.77p 5.71p 5.75p 146333
18/05/2020 5.80p 5.82p 5.70p 5.75p 244531
15/05/2020 5.80p 5.82p 5.70p 5.80p 138150
14/05/2020 5.85p 5.85p 5.70p 5.80p 38297
13/05/2020 6.05p 6.05p 5.80p 5.85p 345948
12/05/2020 6.00p 6.05p 5.90p 6.05p 34749
11/05/2020 5.95p 6.12p 5.83p 6.00p 211580
08/05/2020 6.05p 6.10p 5.83p 5.95p 490947
07/05/2020 6.05p 6.10p 5.83p 5.95p 490947
06/05/2020 6.25p 6.40p 6.00p 6.05p 853482
05/05/2020 6.25p 6.31p 6.20p 6.25p 715559
01/05/2020 8.00p 8.00p 6.45p 6.45p 1490576
30/04/2020 8.00p 8.25p 7.50p 8.00p 220174
29/04/2020 8.15p 8.40p 7.00p 8.00p 643428
28/04/2020 7.70p 8.40p 7.40p 8.15p 653480
27/04/2020 8.35p 8.40p 7.40p 7.70p 367669
24/04/2020 9.25p 9.50p 7.63p 8.35p 717035
23/04/2020 8.75p 10.33p 8.30p 9.25p 744626
22/04/2020 8.75p 9.00p 8.30p 8.75p 684177
21/04/2020 10.20p 10.50p 8.73p 8.85p 958281
20/04/2020 7.35p 11.40p 7.35p 10.20p 4804386
17/04/2020 5.35p 8.10p 5.35p 7.35p 2724440
16/04/2020 5.30p 5.45p 5.10p 5.35p 372287
15/04/2020 5.65p 5.95p 5.10p 5.50p 1204223
14/04/2020 3.75p 7.35p 3.60p 5.65p 6115137
13/04/2020 3.25p 3.35p 3.01p 3.25p 42955
10/04/2020 3.25p 3.35p 3.01p 3.25p 42955
09/04/2020 3.25p 3.35p 3.01p 3.25p 42955
08/04/2020 3.25p 3.35p 3.01p 3.25p 88176
07/04/2020 3.25p 3.40p 2.90p 3.25p 104053
06/04/2020 3.20p 3.40p 3.00p 3.25p 127795
03/04/2020 3.30p 3.30p 3.00p 3.00p 157156
02/04/2020 3.35p 3.35p 3.10p 3.30p 63856
01/04/2020 3.35p 3.40p 3.20p 3.35p 94728
31/03/2020 3.60p 3.60p 3.00p 3.35p 296382
30/03/2020 3.60p 3.60p 3.50p 3.60p 19469
27/03/2020 3.30p 3.78p 3.30p 3.60p 681736
26/03/2020 3.25p 3.45p 3.16p 3.30p 209743
25/03/2020 3.23p 3.45p 3.10p 3.25p 175979
24/03/2020 3.23p 3.40p 2.80p 3.20p 88768
23/03/2020 3.60p 3.60p 3.00p 3.23p 132092
20/03/2020 3.60p 3.80p 3.45p 3.60p 118063
19/03/2020 3.70p 3.75p 3.40p 3.60p 64600
18/03/2020 3.70p 3.90p 3.50p 3.70p 99858
17/03/2020 3.55p 3.90p 3.50p 3.70p 154226
16/03/2020 3.90p 3.90p 3.50p 3.55p 235029
13/03/2020 3.75p 4.00p 3.75p 3.90p 446428
12/03/2020 3.90p 3.95p 3.70p 3.75p 386409
11/03/2020 4.20p 4.20p 3.80p 3.90p 182973
10/03/2020 4.20p 4.25p 4.00p 4.00p 141376
09/03/2020 4.25p 4.25p 4.00p 4.10p 46811
06/03/2020 4.53p 4.53p 4.00p 4.25p 111281
05/03/2020 4.53p 4.53p 4.30p 4.53p 43155
04/03/2020 4.53p 4.65p 4.35p 4.53p 112690
03/03/2020 4.38p 4.53p 4.35p 4.53p 250047
02/03/2020 4.38p 4.44p 4.26p 4.38p 96307
28/02/2020 4.25p 4.50p 3.66p 4.25p 510593
27/02/2020 4.70p 4.70p 4.25p 4.35p 187622

*Close Price adjusted for both dividends and splits