Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/04/2021 20.50p 24.50p 19.50p 24.00p 3374304
31/03/2021 21.25p 21.50p 20.09p 20.50p 509929
30/03/2021 21.25p 22.00p 20.44p 21.25p 484166
29/03/2021 19.25p 22.00p 19.02p 21.40p 2448542
26/03/2021 18.00p 19.44p 17.68p 19.25p 338734
25/03/2021 17.75p 18.48p 17.50p 18.00p 170509
24/03/2021 18.63p 18.63p 17.56p 17.75p 469105
23/03/2021 18.38p 19.05p 18.27p 19.05p 161551
22/03/2021 18.63p 19.00p 18.00p 18.38p 279895
19/03/2021 18.63p 18.98p 18.25p 18.63p 264426
18/03/2021 18.63p 19.00p 18.27p 18.63p 208592
17/03/2021 19.00p 19.37p 18.29p 18.63p 229075
16/03/2021 18.50p 19.50p 18.50p 19.00p 462318
15/03/2021 17.75p 18.95p 17.56p 18.50p 673245
12/03/2021 17.75p 17.99p 17.50p 17.50p 294905
11/03/2021 17.25p 17.95p 17.01p 17.75p 466411
10/03/2021 18.25p 18.49p 17.50p 18.00p 522878
09/03/2021 18.25p 18.70p 18.00p 18.25p 237078
08/03/2021 19.00p 19.10p 18.00p 18.25p 374746
05/03/2021 19.25p 19.25p 18.20p 18.20p 398429
04/03/2021 19.13p 19.50p 18.78p 19.25p 250015
03/03/2021 19.25p 19.50p 18.66p 19.13p 529297
02/03/2021 18.75p 19.25p 18.60p 19.25p 217116
01/03/2021 19.25p 19.43p 18.50p 18.75p 263519
26/02/2021 19.25p 19.75p 18.75p 19.25p 311100
25/02/2021 19.25p 20.20p 18.50p 20.00p 648940
24/02/2021 19.50p 21.00p 19.00p 19.25p 715425
23/02/2021 20.75p 20.87p 19.02p 19.50p 515082
22/02/2021 19.50p 21.87p 19.00p 20.75p 1343785
19/02/2021 19.00p 21.48p 18.50p 18.50p 1301401
18/02/2021 19.00p 19.48p 18.40p 18.45p 665274
17/02/2021 18.25p 19.48p 18.08p 19.35p 766713
16/02/2021 19.75p 19.84p 18.00p 18.25p 855391
15/02/2021 19.75p 20.00p 19.50p 19.75p 356476
12/02/2021 20.00p 20.98p 19.50p 19.75p 587020
11/02/2021 18.90p 21.98p 18.70p 20.40p 1442014
10/02/2021 16.60p 20.15p 16.00p 19.30p 2179473
09/02/2021 16.50p 16.98p 16.01p 16.50p 703078
08/02/2021 16.25p 16.50p 15.53p 16.00p 721606
05/02/2021 16.75p 16.89p 16.00p 16.25p 494066
04/02/2021 17.00p 17.17p 16.53p 17.00p 235490
03/02/2021 16.75p 17.48p 16.53p 17.00p 394776
02/02/2021 16.60p 17.50p 16.00p 16.75p 458045
01/02/2021 16.60p 17.00p 16.20p 16.60p 251663
29/01/2021 16.50p 17.00p 16.00p 16.60p 299076
28/01/2021 16.88p 17.25p 16.00p 16.20p 398736
27/01/2021 17.75p 17.79p 16.30p 16.98p 719558
26/01/2021 18.25p 18.50p 17.27p 17.75p 417595
25/01/2021 18.50p 18.85p 18.00p 18.05p 247197
22/01/2021 18.25p 18.78p 18.03p 18.50p 489577
21/01/2021 19.75p 20.00p 18.00p 18.25p 879786
20/01/2021 20.65p 21.00p 19.50p 20.40p 1363434
19/01/2021 18.15p 20.90p 18.11p 20.50p 1369055
18/01/2021 17.50p 19.50p 17.50p 18.30p 1102691
15/01/2021 16.63p 18.40p 16.25p 17.50p 1363617
14/01/2021 16.37p 16.80p 16.00p 16.50p 521409
13/01/2021 16.63p 17.38p 16.02p 16.37p 529950
12/01/2021 16.75p 17.00p 16.00p 16.55p 590533
11/01/2021 15.75p 17.50p 15.67p 16.75p 1970840
08/01/2021 14.50p 16.00p 14.00p 15.75p 1544145
07/01/2021 14.90p 15.00p 14.08p 14.50p 877054
06/01/2021 15.15p 15.30p 14.52p 15.30p 388616
05/01/2021 15.25p 15.50p 14.80p 15.15p 209253
04/01/2021 14.50p 15.55p 14.20p 15.25p 818100
01/01/2021 14.50p 15.00p 14.05p 14.50p 164244
31/12/2020 14.50p 15.00p 14.05p 14.50p 164244
30/12/2020 14.88p 15.07p 14.25p 14.50p 419509
28/12/2020 13.63p 14.07p 13.25p 14.00p 297817
25/12/2020 13.63p 14.07p 13.25p 14.00p 297817
24/12/2020 13.63p 14.07p 13.25p 14.00p 297817
23/12/2020 13.75p 14.05p 13.27p 14.05p 251888
22/12/2020 13.47p 14.00p 13.26p 13.75p 373324
21/12/2020 14.25p 14.35p 13.47p 13.47p 338116
18/12/2020 14.13p 14.50p 14.00p 14.25p 305302
17/12/2020 14.38p 14.75p 14.23p 14.50p 173733
16/12/2020 14.75p 15.00p 14.26p 14.38p 404437
15/12/2020 14.25p 15.50p 14.03p 14.75p 909575
14/12/2020 14.38p 14.50p 14.03p 14.25p 94666
11/12/2020 14.50p 14.75p 14.00p 14.38p 249899
10/12/2020 14.15p 14.75p 13.87p 14.75p 541501
09/12/2020 14.13p 14.50p 13.78p 14.15p 249961
08/12/2020 14.25p 14.25p 13.75p 14.13p 267852
07/12/2020 13.98p 14.48p 13.65p 14.25p 299478
04/12/2020 13.63p 14.17p 13.50p 13.98p 562581
03/12/2020 14.38p 14.65p 13.50p 13.50p 422172
02/12/2020 14.50p 14.75p 14.04p 14.75p 276603
01/12/2020 13.75p 15.00p 13.45p 14.50p 651865
30/11/2020 13.63p 14.00p 13.50p 13.75p 224269
27/11/2020 13.88p 14.25p 13.55p 13.63p 320804
26/11/2020 13.25p 14.00p 13.00p 13.88p 313175
25/11/2020 13.63p 13.63p 12.80p 13.25p 601787
24/11/2020 14.50p 14.60p 13.50p 13.75p 664518
23/11/2020 14.75p 15.50p 14.27p 14.45p 255078
20/11/2020 14.75p 15.37p 14.50p 14.85p 489658
19/11/2020 15.25p 15.80p 14.56p 14.75p 515464
18/11/2020 15.00p 15.80p 14.75p 15.80p 499581
17/11/2020 16.00p 16.25p 14.75p 15.00p 589530
16/11/2020 15.75p 16.45p 15.51p 16.10p 550536
13/11/2020 16.50p 17.00p 15.50p 15.75p 1188050
12/11/2020 15.25p 16.99p 15.18p 16.50p 1992094
10/11/2020 14.38p 16.00p 14.00p 15.65p 2014464
09/11/2020 14.25p 15.70p 14.10p 14.38p 1507521
06/11/2020 13.75p 14.75p 13.00p 14.38p 1090035
05/11/2020 13.25p 14.36p 13.03p 13.75p 1089978
04/11/2020 12.75p 13.59p 12.35p 13.25p 718668
03/11/2020 12.00p 12.95p 11.50p 12.75p 1177567
02/11/2020 12.00p 12.48p 11.50p 12.00p 726739
30/10/2020 12.50p 12.50p 11.10p 11.50p 1496392
29/10/2020 13.38p 13.50p 12.00p 12.75p 966307
28/10/2020 15.25p 15.50p 12.80p 13.38p 1332862
27/10/2020 14.35p 15.55p 14.00p 15.55p 867122
26/10/2020 14.62p 15.00p 14.25p 14.35p 472679
23/10/2020 13.25p 14.90p 13.10p 14.62p 1133985
22/10/2020 13.43p 13.53p 13.00p 13.25p 124796
21/10/2020 13.53p 13.75p 13.11p 13.43p 290915
20/10/2020 12.75p 14.15p 12.53p 13.53p 1048876
19/10/2020 12.75p 12.99p 12.50p 12.75p 341168
16/10/2020 12.75p 12.80p 12.50p 12.75p 416457
15/10/2020 13.20p 13.20p 12.56p 12.75p 151111
14/10/2020 13.75p 13.93p 12.80p 13.20p 927430
13/10/2020 13.25p 15.00p 12.90p 13.75p 3055701
12/10/2020 12.90p 13.50p 12.73p 13.25p 1143474
09/10/2020 12.45p 13.20p 12.20p 12.90p 1100551
08/10/2020 11.05p 12.70p 10.88p 12.45p 1615366
07/10/2020 11.25p 11.25p 10.60p 11.05p 465324
06/10/2020 10.98p 11.39p 10.73p 11.25p 622584
05/10/2020 10.88p 11.15p 10.75p 10.98p 502234
02/10/2020 11.05p 11.05p 10.60p 10.88p 753044
01/10/2020 11.10p 11.20p 10.63p 11.05p 369916
30/09/2020 11.25p 11.30p 10.71p 11.30p 300296
29/09/2020 11.25p 11.34p 10.63p 11.10p 388779
28/09/2020 10.75p 11.48p 10.52p 11.25p 1264567
25/09/2020 10.40p 11.34p 10.30p 10.75p 548775
24/09/2020 11.10p 11.10p 10.30p 10.40p 666474
23/09/2020 11.35p 11.49p 11.00p 11.10p 707456
22/09/2020 11.75p 12.00p 11.05p 11.35p 203788
21/09/2020 12.75p 12.80p 11.50p 11.70p 533436
18/09/2020 12.85p 13.00p 12.60p 13.00p 181039
17/09/2020 12.45p 14.00p 12.30p 12.85p 1391301
16/09/2020 12.13p 12.45p 11.81p 12.45p 286521
15/09/2020 11.45p 12.28p 11.20p 12.13p 929326
14/09/2020 11.90p 11.90p 11.25p 11.45p 385848
11/09/2020 12.15p 12.50p 11.80p 11.90p 256441
10/09/2020 12.25p 12.35p 11.70p 12.05p 945965
09/09/2020 12.50p 12.50p 12.00p 12.25p 196202
08/09/2020 12.58p 12.66p 12.31p 12.50p 325907
07/09/2020 12.53p 13.00p 12.27p 12.58p 317517
04/09/2020 12.80p 12.90p 12.50p 12.53p 340579
03/09/2020 13.30p 13.40p 12.56p 12.90p 614258
02/09/2020 12.25p 14.50p 11.63p 13.30p 3001013
01/09/2020 12.53p 12.90p 12.13p 12.25p 524315
31/08/2020 12.35p 13.00p 12.22p 12.53p 1259331
28/08/2020 12.35p 13.00p 12.22p 12.53p 1259331
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

*Close Price adjusted for both dividends and splits