Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/09/2019 9.75p 9.75p 8.55p 9.25p 267356
16/09/2019 9.75p 9.80p 9.00p 9.75p 112918
13/09/2019 9.75p 10.10p 9.15p 9.75p 68701
12/09/2019 9.75p 10.18p 9.15p 9.75p 29081
11/09/2019 9.25p 10.35p 9.25p 9.75p 189438
10/09/2019 8.75p 9.99p 8.50p 9.25p 201902
09/09/2019 9.00p 9.18p 8.60p 8.75p 12125
06/09/2019 9.25p 9.50p 8.70p 9.00p 356125
05/09/2019 9.50p 10.00p 9.00p 9.25p 244762
04/09/2019 9.50p 9.80p 9.00p 9.50p 143862
03/09/2019 10.25p 10.50p 8.70p 9.50p 638631
02/09/2019 10.25p 10.40p 10.00p 10.25p 301597
30/08/2019 10.75p 11.00p 9.55p 10.25p 2225356
29/08/2019 8.75p 9.00p 8.00p 8.50p 342332
28/08/2019 9.25p 9.25p 7.40p 8.75p 989081
27/08/2019 10.50p 10.75p 8.54p 9.25p 187980
23/08/2019 10.35p 11.00p 9.50p 10.50p 168711
22/08/2019 10.35p 10.35p 9.50p 10.35p 51874
21/08/2019 10.35p 11.00p 9.85p 10.35p 24464
20/08/2019 9.25p 11.40p 9.00p 10.35p 949264
19/08/2019 9.25p 9.48p 9.00p 9.25p 41947
16/08/2019 9.25p 9.50p 9.00p 9.25p 86504
15/08/2019 9.25p 9.43p 9.00p 9.25p 156897
14/08/2019 9.25p 9.50p 9.25p 9.25p 62583
13/08/2019 9.25p 9.50p 9.11p 9.25p 91128
12/08/2019 10.25p 10.25p 9.10p 9.25p 379377
09/08/2019 9.25p 10.30p 9.00p 10.25p 779047
08/08/2019 9.25p 9.50p 9.10p 9.25p 226108
07/08/2019 9.75p 9.90p 9.10p 9.25p 452521
06/08/2019 10.25p 10.25p 9.58p 9.75p 266552
05/08/2019 10.25p 10.50p 10.00p 10.25p 59267
02/08/2019 10.38p 10.50p 10.10p 10.25p 88873
01/08/2019 10.25p 10.90p 10.25p 10.38p 146667
31/07/2019 10.75p 10.88p 10.15p 10.25p 294148
30/07/2019 10.75p 10.90p 10.55p 10.75p 44283
29/07/2019 10.88p 10.95p 10.75p 10.75p 44817
26/07/2019 11.00p 11.00p 10.80p 10.88p 60918
25/07/2019 11.00p 11.10p 10.80p 11.00p 83906
24/07/2019 11.00p 11.00p 10.80p 11.00p 38225
23/07/2019 11.00p 11.10p 10.86p 11.00p 57339
22/07/2019 10.75p 11.25p 10.63p 11.00p 91912
19/07/2019 10.75p 11.00p 10.50p 10.75p 114038
18/07/2019 10.75p 10.95p 10.55p 10.75p 84382
17/07/2019 11.25p 11.25p 10.75p 10.75p 449485
16/07/2019 10.88p 11.25p 10.75p 11.25p 183356
15/07/2019 11.25p 11.25p 11.00p 11.25p 114359
12/07/2019 11.13p 11.30p 10.80p 11.25p 280745
11/07/2019 10.88p 11.23p 10.85p 11.13p 191606
10/07/2019 10.75p 11.00p 10.75p 10.88p 110659
09/07/2019 10.75p 11.00p 10.70p 10.75p 132595
08/07/2019 10.75p 11.00p 10.60p 10.75p 103069
05/07/2019 10.75p 10.88p 10.55p 10.88p 290232
04/07/2019 10.88p 11.00p 10.75p 10.75p 167349
03/07/2019 10.75p 10.92p 10.10p 10.88p 798252
02/07/2019 11.13p 11.13p 10.50p 10.75p 349092
01/07/2019 10.88p 11.50p 10.80p 11.13p 584660
28/06/2019 11.38p 11.38p 10.50p 10.88p 354087
27/06/2019 11.25p 11.45p 11.15p 11.38p 293470
26/06/2019 12.63p 12.68p 11.75p 11.88p 151029
25/06/2019 12.75p 12.75p 12.15p 12.63p 114033
24/06/2019 13.63p 13.63p 12.50p 12.75p 504570
21/06/2019 13.25p 13.73p 13.25p 13.63p 144293
20/06/2019 13.75p 13.75p 13.01p 13.25p 112212
19/06/2019 13.88p 13.88p 13.50p 13.75p 29879
18/06/2019 14.25p 14.25p 13.75p 13.88p 120513
17/06/2019 14.62p 14.62p 13.85p 14.25p 182483
14/06/2019 13.88p 14.75p 13.88p 14.62p 144743
13/06/2019 14.00p 14.00p 13.50p 13.88p 94365
12/06/2019 14.00p 14.15p 13.55p 14.00p 90217
11/06/2019 13.75p 15.20p 13.65p 14.00p 311691
10/06/2019 13.75p 14.00p 13.75p 13.75p 74383
07/06/2019 14.00p 14.40p 13.50p 13.75p 167480
06/06/2019 14.25p 14.25p 13.60p 14.00p 100202
05/06/2019 14.50p 14.70p 14.00p 14.25p 195279
04/06/2019 15.50p 15.50p 14.00p 14.50p 278752
03/06/2019 13.75p 16.70p 13.53p 15.50p 1082288
31/05/2019 13.75p 14.00p 13.50p 13.75p 67335
30/05/2019 13.75p 14.00p 13.20p 13.75p 298643
29/05/2019 14.25p 14.25p 13.50p 13.75p 229453
28/05/2019 14.25p 14.50p 14.00p 14.25p 186814
24/05/2019 14.25p 14.39p 14.00p 14.25p 65478
23/05/2019 14.25p 14.89p 14.10p 14.25p 207720
22/05/2019 15.25p 15.75p 14.25p 14.25p 752310
21/05/2019 13.75p 18.40p 13.20p 15.50p 3319098
20/05/2019 13.75p 14.25p 13.50p 13.75p 278504
17/05/2019 14.25p 14.25p 13.25p 13.75p 293793
16/05/2019 13.75p 17.00p 13.10p 14.25p 1336664
15/05/2019 13.75p 13.90p 13.00p 13.75p 295157
14/05/2019 13.50p 13.80p 13.05p 13.75p 282532
13/05/2019 13.75p 14.00p 13.00p 13.50p 247245
10/05/2019 13.50p 14.00p 13.20p 13.75p 385378
09/05/2019 13.50p 13.50p 13.00p 13.50p 171783
08/05/2019 13.75p 13.80p 13.50p 13.75p 86173
07/05/2019 13.75p 13.75p 13.50p 13.75p 119453
03/05/2019 13.75p 14.00p 13.50p 14.00p 336598
02/05/2019 14.62p 14.62p 13.63p 13.75p 423478
01/05/2019 14.50p 15.50p 14.10p 14.62p 700960
30/04/2019 13.75p 17.25p 13.00p 14.50p 3104523
29/04/2019 14.25p 14.25p 14.00p 14.25p 76557
26/04/2019 14.25p 14.30p 14.00p 14.25p 124558
25/04/2019 14.13p 14.50p 14.00p 14.50p 173913
24/04/2019 14.25p 14.40p 13.38p 14.40p 202189
23/04/2019 14.38p 14.50p 13.70p 14.40p 198027
18/04/2019 14.25p 14.42p 14.15p 14.38p 99153
17/04/2019 14.25p 14.70p 14.20p 14.25p 312933
16/04/2019 14.25p 14.50p 14.15p 14.25p 221833
15/04/2019 14.62p 14.80p 14.00p 14.25p 249290
12/04/2019 15.00p 15.00p 14.01p 14.62p 288704
11/04/2019 14.75p 15.80p 14.58p 15.00p 87714
10/04/2019 15.50p 16.00p 14.00p 14.75p 364725
09/04/2019 15.50p 15.50p 14.00p 14.50p 253828
08/04/2019 14.50p 15.50p 14.00p 15.50p 743799
05/04/2019 14.00p 15.00p 13.50p 15.00p 208122
04/04/2019 14.00p 14.10p 13.50p 14.00p 85236
03/04/2019 14.50p 14.50p 13.50p 14.00p 108213
02/04/2019 13.25p 14.50p 13.20p 14.50p 567348
01/04/2019 14.25p 14.25p 12.30p 13.25p 285525
29/03/2019 14.25p 14.35p 13.50p 14.25p 158046
28/03/2019 14.50p 14.70p 13.00p 14.25p 576920
27/03/2019 14.50p 15.50p 14.00p 14.50p 1529523
26/03/2019 19.00p 19.00p 13.75p 14.50p 3093416
25/03/2019 18.50p 26.25p 17.00p 18.50p 1628127
22/03/2019 39.00p 49.10p 20.00p 22.00p 5853634
21/03/2019 11.00p 39.99p 11.00p 38.00p 5608898
20/03/2019 11.00p 11.10p 10.65p 11.00p 13206
19/03/2019 11.50p 11.50p 10.60p 11.00p 90663
18/03/2019 11.50p 11.73p 11.00p 11.50p 67868
15/03/2019 11.50p 11.80p 11.00p 11.50p 125010
14/03/2019 10.50p 12.99p 10.50p 11.50p 410437
13/03/2019 10.50p 10.72p 10.00p 10.50p 11781
12/03/2019 10.50p 10.73p 9.55p 10.50p 164351
11/03/2019 10.75p 10.75p 10.00p 10.50p 52922
08/03/2019 10.50p 10.80p 10.03p 10.50p 198648
07/03/2019 10.50p 10.65p 10.00p 10.50p 257962
06/03/2019 10.50p 10.50p 10.00p 10.50p 31113
05/03/2019 10.00p 10.50p 9.70p 10.50p 236337
04/03/2019 10.75p 10.80p 9.25p 10.00p 316146
01/03/2019 11.00p 11.00p 10.10p 10.25p 170693
28/02/2019 11.50p 11.50p 10.50p 11.00p 37465
27/02/2019 11.50p 11.50p 11.00p 11.50p 21972
26/02/2019 10.50p 11.55p 10.50p 11.50p 120198
25/02/2019 10.50p 11.00p 10.40p 10.50p 18298
22/02/2019 10.75p 11.00p 10.40p 10.50p 47650
21/02/2019 10.50p 11.00p 10.50p 10.75p 115544
20/02/2019 10.50p 10.95p 10.35p 10.50p 72860
19/02/2019 10.50p 10.85p 10.30p 10.50p 30500
18/02/2019 10.25p 10.90p 10.25p 10.50p 50673
15/02/2019 10.25p 10.50p 10.10p 10.25p 182836
14/02/2019 11.00p 11.00p 10.10p 10.25p 167016
13/02/2019 11.00p 11.75p 10.75p 11.00p 94761
12/02/2019 12.00p 12.00p 10.60p 11.00p 242825
11/02/2019 12.00p 12.25p 11.50p 12.00p 19909
08/02/2019 12.00p 12.30p 11.55p 12.00p 40903
07/02/2019 11.75p 12.40p 11.70p 12.00p 58927
06/02/2019 12.25p 12.50p 11.30p 11.75p 240106
05/02/2019 12.25p 12.50p 12.25p 12.25p 42215
04/02/2019 12.25p 12.70p 12.00p 12.25p 264134
01/02/2019 12.50p 12.70p 12.00p 12.00p 152412
31/01/2019 13.50p 13.50p 12.20p 12.50p 146212
30/01/2019 14.25p 14.62p 13.00p 13.50p 79559
29/01/2019 13.50p 13.50p 13.00p 13.50p 25658
28/01/2019 13.50p 13.99p 13.00p 13.50p 57414
25/01/2019 13.50p 13.50p 13.01p 13.50p 10000
24/01/2019 13.50p 13.73p 13.10p 13.50p 9303
23/01/2019 13.50p 13.75p 13.01p 13.50p 26627
22/01/2019 13.50p 13.99p 13.21p 13.50p 48489
21/01/2019 14.25p 14.25p 13.10p 13.50p 55816
18/01/2019 14.00p 14.40p 13.65p 14.25p 66594
17/01/2019 15.25p 15.25p 13.30p 14.00p 209407
16/01/2019 13.75p 15.84p 13.50p 15.25p 459529
15/01/2019 13.50p 14.00p 13.00p 13.75p 61567
14/01/2019 13.50p 14.00p 13.00p 13.50p 92746
11/01/2019 13.50p 14.00p 13.00p 13.50p 59311
10/01/2019 13.25p 14.50p 13.25p 13.50p 135964
09/01/2019 12.75p 16.00p 12.39p 14.25p 539012
08/01/2019 12.50p 13.50p 12.45p 12.75p 50401
07/01/2019 11.75p 13.00p 11.69p 12.50p 143210
04/01/2019 11.75p 12.00p 11.50p 11.75p 117914
03/01/2019 11.75p 12.00p 11.52p 11.75p 49150
02/01/2019 11.75p 12.10p 11.50p 11.75p 77963
31/12/2018 11.75p 11.75p 11.52p 11.75p 1282
28/12/2018 11.75p 12.00p 11.50p 11.75p 66347
27/12/2018 11.75p 12.00p 11.50p 11.75p 36080
24/12/2018 11.75p 12.00p 11.50p 11.75p 56935
21/12/2018 12.50p 12.50p 11.00p 11.75p 181642
20/12/2018 12.50p 12.50p 12.10p 12.50p 25000
19/12/2018 12.50p 12.73p 12.15p 12.50p 31922
18/12/2018 12.50p 12.75p 12.10p 12.50p 75435
17/12/2018 12.25p 12.80p 12.15p 12.50p 71370
14/12/2018 12.25p 12.50p 12.05p 12.25p 65219
13/12/2018 12.50p 12.50p 12.10p 12.25p 39491
12/12/2018 12.25p 12.85p 12.25p 12.50p 47905
11/12/2018 12.75p 12.88p 12.10p 12.50p 51977
10/12/2018 13.75p 13.75p 12.50p 12.75p 61338
07/12/2018 13.75p 13.90p 13.50p 13.75p 65911
06/12/2018 13.75p 13.90p 13.50p 13.75p 55788
05/12/2018 14.25p 14.25p 13.50p 13.75p 62124
04/12/2018 14.25p 14.50p 14.00p 14.25p 91260
03/12/2018 15.50p 15.50p 14.10p 14.25p 197366
30/11/2018 15.50p 15.75p 15.00p 15.50p 42242

*Close Price adjusted for both dividends and splits