Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
26/02/2020 4.70p 4.70p 4.50p 4.70p 256359
25/02/2020 4.90p 4.90p 4.50p 4.70p 337465
24/02/2020 5.10p 5.10p 4.80p 4.90p 599938
21/02/2020 5.25p 5.25p 5.00p 5.10p 218269
20/02/2020 5.25p 5.35p 5.05p 5.25p 179952
19/02/2020 5.25p 5.40p 5.05p 5.25p 230534
18/02/2020 5.75p 5.75p 5.05p 5.25p 458065
17/02/2020 5.75p 5.83p 5.50p 5.75p 33819
14/02/2020 5.75p 5.83p 5.50p 5.75p 94417
13/02/2020 5.75p 5.84p 5.50p 5.75p 184410
12/02/2020 5.75p 5.84p 5.50p 5.75p 203364
11/02/2020 5.75p 6.02p 5.56p 5.75p 130826
10/02/2020 5.88p 5.90p 5.68p 5.75p 234209
07/02/2020 5.75p 6.00p 5.00p 5.88p 222183
06/02/2020 5.85p 6.00p 5.68p 5.75p 68476
05/02/2020 6.10p 6.15p 5.65p 5.85p 169914
04/02/2020 6.38p 6.38p 6.00p 6.10p 268335
03/02/2020 6.25p 6.50p 6.25p 6.38p 30239
31/01/2020 6.25p 6.50p 6.17p 6.25p 47896
30/01/2020 6.25p 6.44p 6.17p 6.25p 323104
29/01/2020 6.25p 6.44p 6.17p 6.25p 98148
28/01/2020 6.65p 6.75p 6.10p 6.25p 294551
27/01/2020 6.65p 6.65p 6.42p 6.65p 43028
24/01/2020 6.65p 7.00p 6.42p 6.65p 239679
23/01/2020 6.25p 6.75p 6.25p 6.65p 212100
22/01/2020 6.25p 6.50p 6.18p 6.25p 104873
21/01/2020 6.50p 6.69p 6.12p 6.25p 57890
20/01/2020 6.25p 6.70p 6.06p 6.50p 246600
17/01/2020 6.75p 6.75p 6.05p 6.25p 130907
16/01/2020 6.48p 6.88p 6.25p 6.75p 162898
15/01/2020 6.48p 6.55p 6.25p 6.48p 355141
14/01/2020 6.48p 6.60p 6.25p 6.48p 235847
13/01/2020 6.63p 6.63p 6.08p 6.48p 283051
10/01/2020 6.75p 6.75p 6.50p 6.63p 457988
09/01/2020 6.75p 6.75p 6.50p 6.75p 9867
08/01/2020 6.75p 6.83p 6.50p 6.75p 148149
07/01/2020 6.75p 6.88p 6.50p 6.75p 45695
06/01/2020 6.75p 6.97p 6.55p 6.75p 246657
03/01/2020 7.25p 7.25p 6.67p 6.75p 336669
02/01/2020 6.75p 7.40p 6.55p 7.25p 199925
01/01/2020 6.75p 6.90p 6.75p 6.75p 8689
31/12/2019 6.75p 6.90p 6.75p 6.75p 8689
30/12/2019 6.63p 7.00p 6.35p 6.75p 145481
27/12/2019 6.63p 6.75p 6.35p 6.63p 171670
26/12/2019 6.75p 6.75p 6.50p 6.63p 192287
25/12/2019 6.75p 6.75p 6.50p 6.63p 192287
24/12/2019 6.75p 6.75p 6.50p 6.63p 192287
23/12/2019 7.50p 7.50p 6.60p 6.75p 229947
20/12/2019 7.63p 7.63p 7.45p 7.50p 69216
19/12/2019 7.63p 7.63p 7.50p 7.63p 120124
18/12/2019 7.63p 7.70p 7.50p 7.63p 110227
17/12/2019 7.75p 8.00p 7.50p 7.63p 120122
16/12/2019 7.75p 7.95p 7.25p 7.75p 184513
13/12/2019 8.00p 8.00p 7.50p 7.75p 217183
12/12/2019 8.00p 8.10p 7.75p 8.00p 66363
11/12/2019 8.00p 8.20p 7.75p 8.00p 235364
10/12/2019 8.13p 8.13p 7.75p 8.00p 147617
09/12/2019 7.88p 9.00p 7.79p 8.13p 1336457
06/12/2019 7.75p 7.80p 7.50p 7.75p 257548
05/12/2019 7.75p 7.80p 7.61p 7.75p 15795
04/12/2019 7.75p 7.85p 7.50p 7.75p 109277
03/12/2019 8.08p 8.10p 7.50p 7.75p 53499
02/12/2019 8.08p 8.10p 7.75p 8.08p 124114
29/11/2019 8.20p 8.20p 7.75p 8.08p 43116
28/11/2019 8.20p 8.20p 8.00p 8.20p 127639
27/11/2019 8.20p 8.22p 8.00p 8.20p 33255
26/11/2019 8.25p 8.35p 8.00p 8.20p 79933
25/11/2019 8.25p 8.50p 8.00p 8.25p 138848
22/11/2019 8.25p 8.35p 8.00p 8.25p 85017
21/11/2019 8.38p 8.40p 8.00p 8.25p 113217
20/11/2019 8.38p 8.44p 8.25p 8.38p 34918
19/11/2019 8.50p 8.65p 8.25p 8.38p 118404
18/11/2019 8.63p 8.70p 8.25p 8.50p 131388
15/11/2019 8.00p 8.75p 8.00p 8.63p 456622
14/11/2019 8.13p 8.13p 8.00p 8.00p 56947
13/11/2019 8.13p 8.23p 8.00p 8.13p 40017
12/11/2019 7.75p 8.23p 7.55p 8.13p 182333
11/11/2019 7.88p 8.00p 7.50p 7.88p 39444
08/11/2019 8.13p 8.13p 7.88p 7.88p 27340
07/11/2019 8.13p 8.13p 8.00p 8.13p 50423
06/11/2019 8.13p 8.14p 7.90p 8.13p 463016
05/11/2019 8.13p 8.20p 8.00p 8.13p 1390
04/11/2019 8.25p 8.25p 8.00p 8.13p 18958
01/11/2019 8.25p 8.25p 8.00p 8.25p 73170
31/10/2019 8.25p 8.25p 8.00p 8.25p 112171
30/10/2019 8.25p 8.45p 8.00p 8.13p 202004
29/10/2019 8.50p 8.55p 8.00p 8.25p 64258
28/10/2019 8.50p 8.75p 8.05p 8.50p 187083
25/10/2019 8.38p 8.50p 8.00p 8.50p 50783
24/10/2019 8.50p 8.65p 8.08p 8.38p 63880
23/10/2019 8.50p 8.50p 8.25p 8.50p 5103
22/10/2019 8.25p 8.50p 8.13p 8.50p 80787
21/10/2019 8.13p 9.25p 8.11p 8.25p 544612
18/10/2019 8.50p 8.50p 8.05p 8.13p 239852
17/10/2019 8.38p 8.60p 8.25p 8.50p 81149
16/10/2019 8.25p 8.68p 8.04p 8.38p 104401
15/10/2019 7.75p 8.50p 7.75p 8.25p 198420
14/10/2019 7.75p 7.95p 7.50p 7.75p 152134
11/10/2019 8.00p 8.00p 7.25p 7.75p 30995
10/10/2019 7.75p 8.15p 7.66p 8.00p 79339
09/10/2019 7.75p 7.85p 7.51p 7.75p 50366
08/10/2019 7.75p 7.88p 7.51p 7.75p 38440
07/10/2019 7.88p 8.15p 7.50p 7.50p 323699
04/10/2019 7.75p 7.90p 7.75p 7.88p 61299
03/10/2019 8.13p 8.23p 7.33p 7.75p 354039
02/10/2019 8.50p 8.50p 7.56p 8.13p 299725
01/10/2019 8.25p 8.60p 8.25p 8.50p 216630
30/09/2019 8.63p 8.70p 8.08p 8.25p 134728
27/09/2019 8.75p 8.90p 8.36p 8.63p 378274
26/09/2019 8.65p 8.93p 8.50p 8.75p 77170
25/09/2019 9.25p 9.25p 8.15p 8.65p 443563
20/09/2019 8.75p 8.90p 8.50p 8.75p 123859
19/09/2019 8.75p 9.00p 8.60p 8.75p 179828
18/09/2019 9.25p 9.25p 8.60p 8.75p 104443
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

*Close Price adjusted for both dividends and splits