Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
20/06/2022 11.25p 11.50p 11.00p 11.25p 246836
17/06/2022 11.38p 11.38p 11.00p 11.25p 368733
16/06/2022 12.25p 12.50p 10.91p 11.38p 1671477
15/06/2022 12.25p 12.50p 12.00p 12.25p 279268
14/06/2022 13.40p 13.50p 12.11p 12.50p 616213
13/06/2022 13.75p 14.00p 13.00p 13.40p 190494
10/06/2022 13.75p 13.75p 13.50p 13.75p 177005
09/06/2022 13.88p 14.00p 13.63p 13.75p 262193
08/06/2022 13.75p 14.00p 13.56p 13.88p 487703
07/06/2022 13.75p 14.00p 13.63p 13.75p 186743
06/06/2022 14.25p 14.50p 13.55p 13.90p 327266
03/06/2022 14.25p 14.50p 14.00p 14.25p 101798
02/06/2022 14.25p 14.50p 14.00p 14.25p 101798
01/06/2022 14.25p 14.50p 14.00p 14.25p 101798
31/05/2022 14.25p 14.50p 14.00p 14.25p 613833
30/05/2022 14.75p 15.00p 14.00p 14.25p 228914
27/05/2022 14.75p 15.00p 14.50p 14.75p 31022
26/05/2022 15.00p 15.00p 14.50p 14.75p 155374
25/05/2022 15.00p 15.50p 14.61p 15.00p 333199
24/05/2022 14.88p 15.50p 14.50p 15.00p 408951
23/05/2022 14.88p 15.50p 14.50p 14.88p 1092818
20/05/2022 14.25p 15.00p 14.03p 14.88p 780772
19/05/2022 13.75p 14.35p 13.50p 14.25p 560318
18/05/2022 14.25p 14.50p 13.71p 14.00p 165398
17/05/2022 14.25p 14.50p 13.85p 14.25p 258984
16/05/2022 14.00p 14.35p 13.78p 14.25p 322869
13/05/2022 13.75p 14.25p 13.58p 14.00p 582373
12/05/2022 15.13p 15.50p 13.50p 13.75p 1572632
11/05/2022 15.25p 15.50p 14.60p 15.13p 421336
10/05/2022 15.25p 15.75p 15.00p 15.25p 403438
09/05/2022 16.13p 16.55p 15.00p 15.25p 180870
06/05/2022 16.00p 16.50p 15.55p 16.13p 96205
05/05/2022 15.75p 16.50p 15.50p 16.00p 548781
04/05/2022 16.75p 16.75p 15.63p 15.75p 1061084
03/05/2022 16.75p 17.00p 16.50p 16.75p 511641
02/05/2022 16.75p 17.00p 16.30p 16.70p 77496
29/04/2022 16.75p 17.00p 16.30p 16.70p 77496
28/04/2022 16.75p 17.00p 16.50p 17.00p 139332
27/04/2022 16.75p 17.00p 16.08p 16.75p 448634
26/04/2022 17.00p 17.00p 16.50p 16.75p 282885
25/04/2022 16.88p 17.25p 16.75p 17.00p 411948
22/04/2022 17.25p 17.50p 16.69p 17.00p 676992
21/04/2022 17.75p 18.00p 17.00p 17.25p 219665
20/04/2022 17.75p 17.89p 17.50p 17.75p 538584
19/04/2022 18.25p 18.50p 17.50p 18.50p 332175
18/04/2022 18.25p 18.38p 18.00p 18.25p 244393
15/04/2022 18.25p 18.38p 18.00p 18.25p 244393
14/04/2022 18.25p 18.38p 18.00p 18.25p 244393
13/04/2022 18.88p 19.25p 17.68p 17.90p 780140
12/04/2022 19.25p 19.75p 18.50p 18.88p 634500
11/04/2022 18.25p 19.25p 18.00p 19.25p 852768
08/04/2022 18.25p 18.37p 18.00p 18.25p 895293
07/04/2022 18.13p 19.35p 17.75p 18.25p 1743469
06/04/2022 18.50p 19.50p 17.95p 18.13p 1795365
05/04/2022 17.25p 18.75p 17.00p 18.50p 1063050
04/04/2022 17.13p 17.50p 16.75p 17.25p 768937
01/04/2022 17.00p 17.38p 16.75p 17.13p 660697
31/03/2022 17.13p 17.50p 16.75p 17.40p 89898
30/03/2022 16.88p 17.50p 16.50p 17.13p 712081
29/03/2022 16.75p 16.75p 16.50p 16.63p 262518
28/03/2022 16.75p 17.00p 16.50p 16.75p 283023
25/03/2022 16.75p 17.00p 16.52p 16.75p 473787
24/03/2022 17.25p 17.65p 16.55p 17.65p 769815
23/03/2022 17.63p 17.75p 16.76p 17.25p 966268
22/03/2022 17.87p 18.00p 17.25p 17.63p 392526
21/03/2022 17.75p 18.40p 17.75p 17.87p 483531
18/03/2022 18.00p 18.25p 17.50p 17.63p 524030
17/03/2022 17.50p 18.20p 17.50p 18.00p 369515
16/03/2022 16.75p 17.75p 16.50p 17.50p 726297
15/03/2022 16.63p 17.00p 15.88p 16.75p 1243816
14/03/2022 17.38p 17.50p 16.05p 16.63p 713685
11/03/2022 16.88p 18.50p 16.78p 17.38p 1305007
10/03/2022 15.25p 17.00p 15.25p 16.75p 2545234
09/03/2022 15.25p 15.50p 15.01p 15.25p 537536
08/03/2022 15.75p 15.75p 15.00p 15.13p 958118
07/03/2022 16.00p 16.08p 15.25p 15.60p 390826
04/03/2022 17.25p 17.50p 15.75p 16.00p 1085083
03/03/2022 17.13p 17.50p 16.85p 17.25p 275579
02/03/2022 17.38p 17.39p 16.75p 17.13p 431211
01/03/2022 17.87p 18.00p 17.25p 17.38p 1170441
28/02/2022 18.13p 18.20p 17.75p 17.87p 339299
25/02/2022 18.13p 18.50p 17.50p 18.13p 967910
24/02/2022 19.13p 19.25p 17.75p 17.87p 1030877
23/02/2022 19.37p 19.50p 19.00p 19.13p 450716
22/02/2022 20.55p 20.80p 19.05p 19.37p 1671975
21/02/2022 20.75p 21.70p 20.20p 20.50p 1204753
18/02/2022 20.35p 20.50p 19.80p 20.20p 294007
17/02/2022 20.65p 20.80p 20.00p 20.35p 683541
16/02/2022 20.35p 20.85p 20.20p 20.65p 527430
15/02/2022 20.40p 20.50p 19.80p 20.35p 1172101
14/02/2022 21.10p 21.60p 20.06p 20.40p 1034814
11/02/2022 20.75p 21.50p 20.60p 21.00p 708451
10/02/2022 20.90p 21.00p 20.30p 20.75p 1527965
09/02/2022 20.90p 21.30p 20.56p 20.90p 1147470
08/02/2022 21.30p 21.50p 21.00p 21.15p 2297381
07/02/2022 21.75p 22.00p 21.25p 21.40p 2062935
04/02/2022 21.65p 22.00p 21.10p 21.80p 1772123
03/02/2022 21.50p 22.50p 20.75p 21.40p 12108422
02/02/2022 24.75p 27.85p 24.56p 27.00p 1314897
01/02/2022 24.25p 25.00p 23.00p 24.75p 909029
31/01/2022 24.75p 25.00p 24.00p 24.25p 507593
28/01/2022 26.00p 26.40p 24.50p 24.75p 879878
27/01/2022 26.00p 26.50p 25.50p 26.00p 364257
26/01/2022 26.25p 26.74p 25.75p 26.25p 335494
25/01/2022 25.75p 27.00p 25.00p 26.25p 827773
24/01/2022 27.75p 28.00p 24.01p 25.75p 1039463
21/01/2022 28.00p 29.00p 27.00p 27.50p 370080
20/01/2022 27.50p 28.00p 26.50p 28.00p 330902
19/01/2022 26.50p 28.75p 26.00p 27.00p 2000995
18/01/2022 27.25p 27.25p 26.05p 26.50p 595691
17/01/2022 28.25p 28.75p 26.50p 27.25p 682549
14/01/2022 30.00p 30.95p 27.35p 28.00p 767212
13/01/2022 30.50p 31.00p 29.56p 30.00p 361400
12/01/2022 28.75p 31.00p 28.38p 30.50p 797940
10/01/2022 30.00p 32.00p 28.40p 29.00p 570889
07/01/2022 30.25p 31.22p 29.36p 30.00p 385106
06/01/2022 29.50p 31.50p 28.00p 30.25p 801370
05/01/2022 29.50p 30.90p 29.00p 30.00p 1016636
04/01/2022 30.00p 33.00p 27.56p 29.50p 3157194
03/01/2022 25.00p 30.00p 24.75p 28.00p 981944
31/12/2021 25.00p 30.00p 24.75p 28.00p 981944
30/12/2021 26.50p 27.25p 24.00p 25.00p 1532686
29/12/2021 21.25p 28.00p 21.00p 26.75p 5506552
28/12/2021 19.50p 19.70p 19.05p 19.50p 152074
27/12/2021 19.50p 19.70p 19.05p 19.50p 152074
24/12/2021 19.50p 19.70p 19.05p 19.50p 152074
23/12/2021 20.25p 21.00p 19.00p 19.50p 254909
22/12/2021 20.25p 20.44p 19.66p 20.00p 166147
21/12/2021 20.50p 21.00p 19.38p 20.25p 624337
20/12/2021 21.00p 21.25p 20.00p 20.50p 104994
17/12/2021 21.50p 22.00p 20.50p 21.00p 60312
16/12/2021 21.75p 22.00p 21.00p 21.50p 67261
15/12/2021 22.50p 22.50p 21.00p 21.75p 166306
14/12/2021 22.75p 23.00p 22.00p 22.50p 172686
13/12/2021 19.75p 23.50p 19.75p 22.75p 866846
10/12/2021 20.00p 20.32p 19.51p 19.75p 139472
09/12/2021 20.75p 21.38p 19.27p 19.50p 546290
08/12/2021 21.50p 21.67p 20.27p 20.75p 211282
07/12/2021 20.50p 21.94p 20.50p 21.50p 173357
06/12/2021 20.50p 21.00p 20.50p 20.50p 93768
03/12/2021 20.50p 21.00p 20.25p 20.50p 105160
02/12/2021 19.75p 20.83p 19.50p 20.50p 112822
01/12/2021 19.00p 20.00p 18.94p 19.75p 130106
30/11/2021 18.50p 19.50p 18.39p 19.50p 164543
29/11/2021 18.50p 19.00p 18.33p 18.50p 118230
26/11/2021 19.25p 19.40p 18.00p 18.50p 426734
25/11/2021 19.50p 19.90p 19.11p 19.50p 160709
24/11/2021 19.75p 20.10p 19.00p 19.50p 186185
23/11/2021 19.75p 20.15p 19.31p 19.75p 38942
22/11/2021 20.25p 20.80p 19.00p 19.75p 411518
19/11/2021 21.25p 21.88p 19.11p 20.25p 711730
18/11/2021 21.25p 21.67p 20.50p 21.25p 316378
17/11/2021 21.50p 22.10p 21.00p 21.25p 96177
16/11/2021 21.50p 22.00p 21.11p 21.50p 199341
15/11/2021 22.00p 22.60p 21.15p 21.50p 147413
12/11/2021 21.50p 23.00p 21.18p 22.00p 450626
11/11/2021 21.00p 22.00p 20.69p 21.50p 226115
10/11/2021 21.50p 21.50p 20.66p 21.00p 55676
09/11/2021 21.75p 22.00p 21.00p 21.00p 132887
08/11/2021 21.25p 22.50p 21.06p 21.75p 404225
05/11/2021 21.75p 21.99p 21.00p 21.25p 147896

*Close Price adjusted for both dividends and splits