Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/12/2024 1.63p 1.70p 1.55p 1.63p 768526
23/12/2024 1.60p 1.70p 1.55p 1.63p 1991687
20/12/2024 1.65p 1.65p 1.60p 1.60p 2945197
19/12/2024 1.65p 1.70p 1.63p 1.65p 1590039
18/12/2024 1.65p 1.70p 1.50p 1.64p 11390637
17/12/2024 1.55p 1.80p 1.50p 1.62p 17862846
16/12/2024 3.15p 3.30p 2.60p 2.75p 1362592
13/12/2024 2.95p 3.30p 2.80p 3.20p 1904607
12/12/2024 3.30p 3.37p 2.80p 2.95p 1824854
11/12/2024 2.50p 3.60p 2.50p 3.30p 5490434
10/12/2024 2.50p 2.60p 2.47p 2.50p 1016835
09/12/2024 2.50p 2.60p 2.40p 2.50p 1687706
06/12/2024 2.50p 2.60p 2.40p 2.50p 826595
05/12/2024 2.45p 2.70p 2.40p 2.49p 3775308
04/12/2024 2.55p 2.60p 2.32p 2.45p 678077
03/12/2024 2.60p 3.00p 2.41p 2.55p 9096288
02/12/2024 2.30p 2.40p 2.23p 2.30p 281585
29/11/2024 2.40p 2.40p 2.21p 2.30p 481989
28/11/2024 2.40p 2.40p 2.31p 2.40p 63098
27/11/2024 2.40p 2.40p 2.32p 2.40p 191894
26/11/2024 2.45p 2.59p 2.31p 2.40p 1104260
25/11/2024 2.30p 2.32p 2.20p 2.30p 255261
22/11/2024 2.30p 2.40p 2.20p 2.30p 157113
21/11/2024 2.30p 2.34p 2.20p 2.30p 227365
20/11/2024 2.40p 2.40p 2.23p 2.30p 411567
19/11/2024 2.40p 2.40p 2.30p 2.40p 3224
18/11/2024 2.40p 2.50p 2.30p 2.40p 359755
15/11/2024 2.30p 2.34p 2.22p 2.20p 336998
14/11/2024 2.30p 2.40p 2.20p 2.30p 265892
13/11/2024 2.30p 2.37p 2.26p 2.30p 31148
12/11/2024 2.30p 2.37p 2.26p 2.30p 37291
11/11/2024 2.30p 2.38p 2.26p 2.30p 58601
08/11/2024 2.30p 2.32p 2.20p 2.30p 580497
07/11/2024 2.40p 2.49p 2.29p 2.30p 256099
06/11/2024 2.45p 2.60p 2.30p 2.40p 441680
05/11/2024 2.35p 2.60p 2.30p 2.45p 543998
04/11/2024 2.35p 2.35p 2.31p 2.35p 39258
01/11/2024 2.35p 2.35p 2.31p 2.35p 92496
31/10/2024 2.35p 2.35p 2.30p 2.35p 59555
30/10/2024 2.35p 2.40p 2.31p 2.35p 694109
29/10/2024 2.35p 2.50p 2.30p 2.35p 319737
28/10/2024 2.35p 2.40p 2.26p 2.35p 58811
25/10/2024 2.35p 2.40p 2.30p 2.35p 75862
24/10/2024 2.35p 2.40p 2.25p 2.35p 96212
23/10/2024 2.45p 2.50p 2.30p 2.40p 323191
22/10/2024 2.45p 2.45p 2.41p 2.45p 62285
21/10/2024 2.45p 2.46p 2.40p 2.45p 132211
18/10/2024 2.45p 2.47p 2.41p 2.45p 63264
17/10/2024 2.45p 2.50p 2.40p 2.45p 93901
16/10/2024 2.45p 2.50p 2.40p 2.45p 56662
15/10/2024 2.45p 2.50p 2.40p 2.45p 190474
14/10/2024 2.45p 2.50p 2.40p 2.45p 219670
11/10/2024 2.45p 2.50p 2.42p 2.45p 61769
10/10/2024 2.50p 2.52p 2.42p 2.45p 189671
09/10/2024 2.50p 2.60p 2.42p 2.50p 68890
08/10/2024 2.50p 2.50p 2.40p 2.50p 790939
07/10/2024 2.45p 2.60p 2.40p 2.50p 808034
04/10/2024 2.45p 2.50p 2.40p 2.45p 1131475
03/10/2024 2.55p 2.55p 2.40p 2.45p 362369
02/10/2024 2.55p 2.58p 2.40p 2.55p 80707
01/10/2024 2.55p 2.70p 2.40p 2.55p 348733
30/09/2024 2.55p 2.70p 2.39p 2.55p 465822
27/09/2024 2.50p 2.70p 2.40p 2.55p 450077
26/09/2024 2.40p 2.55p 2.35p 2.50p 1051958
25/09/2024 2.45p 2.50p 2.32p 2.40p 531305
24/09/2024 2.50p 2.60p 2.40p 2.45p 110958
23/09/2024 2.60p 2.60p 2.40p 2.50p 556392
20/09/2024 2.60p 2.70p 2.50p 2.60p 450370
19/09/2024 2.60p 2.63p 2.60p 2.60p 39729
18/09/2024 2.60p 2.64p 2.50p 2.60p 172105
17/09/2024 2.50p 2.68p 2.40p 2.60p 395276
16/09/2024 2.55p 2.60p 2.40p 2.50p 463747
13/09/2024 2.65p 2.70p 2.50p 2.57p 317938
12/09/2024 2.65p 2.65p 2.60p 2.65p 122
11/09/2024 2.65p 2.70p 2.60p 2.65p 125768
10/09/2024 2.65p 2.70p 2.50p 2.65p 406666
09/09/2024 2.65p 2.70p 2.60p 2.65p 123904
06/09/2024 2.70p 2.80p 2.60p 2.65p 479693
05/09/2024 2.70p 2.80p 2.60p 2.70p 169394
04/09/2024 2.70p 2.80p 2.60p 2.70p 146044
03/09/2024 2.65p 2.70p 2.60p 2.70p 519119
02/09/2024 2.65p 2.65p 2.60p 2.65p 19605
30/08/2024 2.65p 2.70p 2.60p 2.65p 143571
29/08/2024 2.65p 2.70p 2.60p 2.65p 56513
28/08/2024 2.75p 2.76p 2.55p 2.65p 279105
27/08/2024 2.70p 2.80p 2.60p 2.75p 198978
23/08/2024 2.70p 2.80p 2.60p 2.70p 230857
22/08/2024 2.70p 2.70p 2.60p 2.70p 51600
21/08/2024 2.70p 2.80p 2.60p 2.70p 219968
20/08/2024 2.70p 2.72p 2.70p 2.70p 74075
19/08/2024 2.70p 2.80p 2.60p 2.70p 63677
16/08/2024 2.65p 2.80p 2.60p 2.70p 420830
15/08/2024 2.78p 2.78p 2.60p 2.65p 80045
14/08/2024 2.75p 2.80p 2.60p 2.78p 214101
13/08/2024 2.75p 2.77p 2.70p 2.75p 285426
12/08/2024 2.70p 2.80p 2.61p 2.75p 526259
09/08/2024 2.70p 2.70p 2.61p 2.70p 37528
08/08/2024 2.70p 2.72p 2.61p 2.70p 306585
07/08/2024 2.70p 2.80p 2.61p 2.70p 343108
06/08/2024 2.80p 2.90p 2.60p 2.70p 931590
05/08/2024 2.80p 2.90p 2.70p 2.80p 255605
02/08/2024 2.80p 2.90p 2.71p 2.80p 911184
01/08/2024 2.80p 2.83p 2.71p 2.80p 515441
31/07/2024 2.85p 2.90p 2.71p 2.80p 562978
30/07/2024 2.85p 2.90p 2.81p 2.85p 216479
29/07/2024 2.70p 2.90p 2.60p 2.85p 1285163
26/07/2024 2.70p 2.75p 2.62p 2.70p 299322
25/07/2024 2.65p 2.80p 2.65p 2.70p 287846
24/07/2024 2.65p 2.80p 2.50p 2.65p 1082393
23/07/2024 2.65p 2.77p 2.49p 2.49p 1584000
22/07/2024 2.85p 2.90p 2.70p 2.75p 980261
19/07/2024 2.80p 2.90p 2.80p 2.85p 1195622
18/07/2024 2.85p 2.90p 2.80p 2.90p 389926
17/07/2024 2.90p 3.00p 2.80p 2.85p 1879903
16/07/2024 2.90p 3.00p 2.80p 2.90p 1330329
15/07/2024 2.80p 3.00p 2.70p 2.90p 6405561
12/07/2024 2.70p 2.90p 2.60p 2.70p 7317131
11/07/2024 3.25p 3.37p 2.90p 3.05p 2175671
10/07/2024 3.55p 3.70p 3.10p 3.20p 3241432
09/07/2024 3.20p 4.50p 3.10p 3.55p 18306160
08/07/2024 3.10p 3.20p 3.10p 3.10p 103663
05/07/2024 3.00p 3.10p 2.92p 3.10p 412259
04/07/2024 3.10p 3.10p 2.90p 3.00p 292043
03/07/2024 3.15p 3.30p 3.00p 3.10p 166454
02/07/2024 3.35p 3.50p 2.87p 3.15p 449973
01/07/2024 3.35p 3.50p 3.20p 3.35p 244581
28/06/2024 3.20p 3.50p 3.20p 3.35p 276963
27/06/2024 3.20p 3.30p 3.10p 3.20p 98537
26/06/2024 3.40p 3.50p 3.10p 3.20p 267879
25/06/2024 3.45p 3.45p 3.30p 3.40p 178772
24/06/2024 3.40p 3.50p 3.30p 3.45p 258914
21/06/2024 3.55p 3.60p 3.20p 3.40p 1147511
20/06/2024 3.80p 3.90p 3.50p 3.55p 885899
19/06/2024 3.90p 3.90p 3.71p 3.80p 499646
18/06/2024 3.95p 4.00p 3.80p 3.90p 84157
17/06/2024 4.10p 4.20p 3.90p 3.90p 319210
14/06/2024 4.10p 4.20p 4.00p 4.10p 138584
13/06/2024 4.10p 4.20p 4.00p 4.10p 30260
12/06/2024 4.10p 4.20p 4.00p 4.10p 135033
11/06/2024 4.15p 4.20p 4.02p 4.14p 489591
10/06/2024 4.15p 4.17p 4.10p 4.15p 176096
07/06/2024 4.10p 4.20p 4.00p 4.15p 230166
06/06/2024 4.15p 4.20p 3.90p 4.02p 567219
05/06/2024 4.15p 4.16p 4.10p 4.15p 27429
04/06/2024 4.15p 4.20p 4.10p 4.15p 40050
03/06/2024 4.15p 4.20p 4.10p 4.15p 52810
31/05/2024 4.20p 4.30p 4.12p 4.15p 246159
30/05/2024 4.20p 4.30p 4.10p 4.15p 142256
29/05/2024 4.20p 4.30p 4.10p 4.20p 170341
28/05/2024 4.20p 4.30p 4.11p 4.20p 115788
24/05/2024 4.20p 4.30p 4.10p 4.20p 163061
23/05/2024 4.25p 4.28p 4.13p 4.20p 149257
22/05/2024 4.25p 4.40p 4.10p 4.25p 286958
21/05/2024 4.25p 4.30p 4.10p 4.25p 93919
20/05/2024 4.30p 4.40p 4.20p 4.25p 162930
17/05/2024 4.30p 4.40p 4.20p 4.30p 195148
16/05/2024 4.35p 4.60p 4.10p 4.30p 1047529
15/05/2024 3.70p 4.50p 3.70p 4.35p 2602502
14/05/2024 3.65p 3.80p 3.61p 3.70p 125591
13/05/2024 3.60p 3.70p 3.50p 3.65p 837907
10/05/2024 3.60p 3.61p 3.55p 3.60p 28432
09/05/2024 3.60p 3.63p 3.50p 3.60p 155940
08/05/2024 3.70p 3.70p 3.50p 3.60p 215433
07/05/2024 3.60p 3.76p 3.50p 3.70p 242484
03/05/2024 3.55p 3.70p 3.49p 3.60p 255489
02/05/2024 3.50p 3.70p 3.40p 3.55p 21633
01/05/2024 3.50p 3.60p 3.48p 3.50p 287503
30/04/2024 3.50p 3.60p 3.40p 3.50p 83135
29/04/2024 3.50p 3.60p 3.46p 3.50p 345526
26/04/2024 3.50p 3.60p 3.40p 3.50p 485102
25/04/2024 3.55p 3.70p 3.46p 3.50p 296981
24/04/2024 3.55p 3.65p 3.40p 3.55p 847906
23/04/2024 3.70p 3.80p 3.51p 3.55p 159302
22/04/2024 3.70p 3.80p 3.60p 3.70p 211220
19/04/2024 3.80p 3.80p 3.53p 3.53p 137356
18/04/2024 3.60p 3.80p 3.55p 3.70p 1628334
17/04/2024 3.60p 3.67p 3.50p 3.55p 821712
16/04/2024 3.65p 3.80p 3.50p 3.60p 94724
15/04/2024 3.60p 3.80p 3.50p 3.65p 1152118
12/04/2024 3.55p 3.69p 3.50p 3.60p 730253
11/04/2024 3.40p 3.70p 3.30p 3.55p 1401118
10/04/2024 3.35p 3.70p 3.20p 3.40p 912462
09/04/2024 3.25p 3.55p 3.20p 3.50p 567786
08/04/2024 3.45p 3.60p 3.21p 3.25p 1655030
05/04/2024 5.25p 5.49p 3.25p 3.67p 1621770
04/04/2024 5.50p 6.00p 5.00p 5.25p 120302
03/04/2024 5.50p 6.00p 5.00p 5.40p 870181
02/04/2024 5.50p 6.00p 5.00p 5.50p 105619
28/03/2024 5.25p 6.00p 4.99p 4.99p 518959
27/03/2024 5.75p 6.00p 5.15p 5.25p 466194
26/03/2024 5.75p 5.75p 5.50p 5.75p 117519
25/03/2024 5.50p 6.00p 5.00p 5.75p 929315
22/03/2024 5.10p 5.74p 4.83p 5.24p 365654
21/03/2024 5.15p 5.15p 4.80p 5.10p 137503
20/03/2024 5.15p 5.15p 5.15p 5.15p 48340
19/03/2024 5.15p 5.15p 4.83p 5.15p 10968
18/03/2024 5.15p 5.24p 4.80p 5.15p 235968
15/03/2024 5.15p 5.15p 4.80p 5.15p 188038
14/03/2024 5.25p 5.25p 4.70p 5.15p 60103
13/03/2024 5.25p 5.47p 5.00p 5.25p 84629

*Close Price adjusted for both dividends and splits