Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits