Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
29/11/2018 15.50p 15.98p 15.50p 15.50p 141131
28/11/2018 15.50p 15.70p 15.00p 15.50p 42120
27/11/2018 15.50p 15.50p 15.00p 15.50p 122922
26/11/2018 15.25p 15.70p 14.55p 15.50p 34229
23/11/2018 14.75p 15.25p 14.50p 15.25p 64521
22/11/2018 15.00p 15.40p 14.20p 14.75p 89923
21/11/2018 14.75p 15.00p 14.50p 15.00p 63122
20/11/2018 14.75p 15.00p 14.55p 14.75p 31035
19/11/2018 15.50p 15.50p 14.50p 14.75p 121022
16/11/2018 15.50p 16.00p 15.20p 15.50p 44937
15/11/2018 15.50p 15.50p 15.20p 15.50p 32231
14/11/2018 15.25p 15.80p 15.05p 15.50p 53363
13/11/2018 15.75p 15.80p 15.00p 15.25p 78279
12/11/2018 16.00p 16.13p 15.50p 15.75p 74615
09/11/2018 16.00p 16.44p 15.60p 16.00p 19819
08/11/2018 16.25p 17.00p 15.60p 17.00p 142214
07/11/2018 17.25p 17.25p 16.00p 16.25p 109149
06/11/2018 18.00p 18.40p 16.50p 17.25p 145312
05/11/2018 17.25p 18.95p 16.57p 18.00p 363828
02/11/2018 13.75p 18.00p 13.60p 17.25p 556397
01/11/2018 13.25p 13.99p 13.00p 13.75p 114347
31/10/2018 13.25p 13.30p 13.00p 13.25p 58191
30/10/2018 13.50p 13.50p 13.00p 13.25p 37973
29/10/2018 13.50p 13.50p 13.00p 13.50p 12728
26/10/2018 12.25p 13.60p 12.18p 13.50p 198038
25/10/2018 12.50p 12.75p 12.15p 12.25p 43237
24/10/2018 12.50p 13.00p 12.15p 12.50p 120189
23/10/2018 13.00p 13.00p 12.04p 12.50p 181811
22/10/2018 13.25p 13.48p 13.00p 13.00p 63171
19/10/2018 13.50p 13.50p 13.00p 13.25p 63813
18/10/2018 14.00p 14.00p 13.10p 13.50p 156102
17/10/2018 14.00p 14.05p 13.50p 14.00p 40882
16/10/2018 14.25p 14.25p 13.50p 14.00p 105848
15/10/2018 14.25p 14.40p 13.00p 14.25p 142434
12/10/2018 14.25p 14.32p 13.50p 14.25p 79199
11/10/2018 14.25p 14.40p 13.50p 14.25p 74154
10/10/2018 14.50p 14.65p 14.20p 14.50p 24745
09/10/2018 14.50p 14.70p 14.18p 14.50p 50935
08/10/2018 14.50p 14.70p 14.00p 14.50p 112596
05/10/2018 14.50p 14.90p 14.00p 14.00p 71863
04/10/2018 15.50p 15.50p 14.50p 15.00p 258195
03/10/2018 15.50p 15.50p 15.00p 15.50p 14933
02/10/2018 16.00p 16.00p 14.40p 15.50p 177346
01/10/2018 16.00p 16.50p 15.50p 16.00p 37380
28/09/2018 15.75p 16.50p 15.50p 16.00p 72290
27/09/2018 15.50p 17.35p 15.00p 16.75p 114295
26/09/2018 14.25p 15.50p 13.50p 15.50p 297232
25/09/2018 15.25p 15.25p 13.50p 14.25p 497020
24/09/2018 17.50p 17.50p 14.00p 15.50p 382308
21/09/2018 17.50p 17.70p 17.00p 17.50p 43297

*Close Price adjusted for both dividends and splits