Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/08/2023 8.20p 8.50p 7.55p 8.00p 108736
03/08/2023 8.25p 8.32p 7.90p 8.20p 65935
02/08/2023 8.35p 8.50p 8.00p 8.25p 14201
01/08/2023 8.35p 8.38p 8.20p 8.35p 369496
31/07/2023 8.35p 8.39p 8.35p 8.35p 6432
28/07/2023 8.35p 8.39p 8.20p 8.35p 59769
27/07/2023 8.55p 8.55p 8.20p 8.35p 93291
26/07/2023 8.60p 8.63p 8.30p 8.60p 56782
25/07/2023 8.50p 8.90p 8.30p 8.60p 56316
24/07/2023 8.50p 8.80p 8.00p 8.50p 422660
21/07/2023 8.65p 8.80p 8.20p 8.50p 290586
20/07/2023 8.60p 9.00p 8.26p 8.65p 189260
19/07/2023 8.00p 9.00p 7.85p 8.60p 747876
18/07/2023 6.55p 8.40p 6.35p 8.40p 2241889
17/07/2023 6.65p 6.74p 6.50p 6.55p 685192
14/07/2023 6.75p 7.00p 6.50p 6.65p 294692
13/07/2023 7.10p 7.13p 6.80p 6.90p 376468
12/07/2023 7.10p 7.13p 6.83p 7.10p 15213
11/07/2023 7.25p 7.40p 6.83p 7.10p 70825
10/07/2023 7.65p 7.84p 7.00p 7.00p 132178
07/07/2023 7.75p 7.80p 7.50p 7.65p 105227
06/07/2023 7.75p 7.95p 7.50p 7.75p 677622
05/07/2023 7.35p 8.00p 7.00p 7.75p 626048
04/07/2023 7.75p 8.16p 7.06p 7.35p 410900
03/07/2023 7.90p 8.00p 7.30p 7.75p 354140
30/06/2023 8.25p 8.50p 7.75p 7.90p 184088
29/06/2023 8.25p 8.25p 8.00p 8.25p 18094
28/06/2023 8.15p 8.50p 7.80p 8.25p 11684
27/06/2023 8.15p 8.50p 7.80p 8.15p 51747
26/06/2023 8.20p 8.50p 7.90p 8.20p 62038
23/06/2023 8.20p 8.33p 7.96p 8.20p 71376
22/06/2023 8.20p 8.34p 7.90p 8.20p 2962
21/06/2023 8.25p 8.30p 7.90p 8.20p 138632
20/06/2023 8.35p 8.70p 7.85p 8.15p 324577
19/06/2023 8.65p 8.80p 8.00p 8.40p 101827
16/06/2023 8.65p 8.80p 8.50p 8.65p 74755
15/06/2023 8.65p 8.80p 8.50p 8.65p 177168
14/06/2023 8.70p 8.80p 8.20p 8.65p 154869
13/06/2023 8.40p 8.80p 8.39p 8.70p 287624
12/06/2023 8.40p 8.50p 8.30p 8.40p 269048
09/06/2023 8.50p 8.70p 8.10p 8.40p 417459
08/06/2023 8.60p 8.70p 8.25p 8.50p 259993
07/06/2023 8.65p 8.67p 8.40p 8.60p 157034
06/06/2023 8.55p 8.65p 8.53p 8.65p 189797
05/06/2023 8.55p 8.80p 8.30p 8.55p 210606
02/06/2023 8.55p 8.80p 8.30p 8.55p 50788
01/06/2023 8.80p 8.80p 8.30p 8.55p 78883
31/05/2023 9.25p 9.50p 8.55p 8.80p 576868
30/05/2023 9.85p 10.00p 9.00p 9.25p 196190
26/05/2023 9.95p 10.30p 9.53p 9.85p 151075
25/05/2023 9.95p 10.40p 9.50p 9.95p 53395
24/05/2023 9.75p 10.00p 9.69p 9.75p 49123
23/05/2023 9.75p 10.00p 9.50p 9.75p 36089
22/05/2023 9.75p 10.00p 9.50p 9.75p 21095
19/05/2023 10.05p 10.40p 9.50p 9.75p 153745
18/05/2023 10.05p 10.40p 9.76p 10.05p 21437
17/05/2023 9.88p 10.40p 9.50p 10.05p 153487
16/05/2023 9.88p 10.25p 9.67p 9.88p 56481
15/05/2023 9.88p 10.25p 9.67p 9.88p 61616
12/05/2023 10.20p 10.40p 9.67p 9.88p 125467
11/05/2023 10.20p 10.40p 10.00p 10.20p 11019
10/05/2023 9.75p 10.40p 9.50p 10.20p 246276
09/05/2023 10.00p 10.40p 9.49p 9.75p 327730
05/05/2023 10.10p 10.40p 9.60p 10.00p 26994
04/05/2023 10.10p 10.40p 9.80p 10.10p 50013
03/05/2023 10.10p 10.40p 9.80p 10.10p 333720
02/05/2023 10.05p 10.42p 9.86p 10.10p 347698
28/04/2023 9.35p 10.40p 9.35p 10.05p 917451
27/04/2023 9.35p 9.69p 9.16p 9.35p 182659
26/04/2023 9.35p 9.70p 9.31p 9.35p 52996
25/04/2023 9.35p 9.70p 9.00p 9.35p 134355
24/04/2023 9.75p 10.00p 9.00p 9.35p 409639
21/04/2023 9.75p 10.20p 9.55p 9.75p 151567
20/04/2023 9.75p 10.00p 9.50p 9.75p 319393
19/04/2023 9.75p 10.00p 9.50p 9.75p 5027
18/04/2023 10.38p 10.75p 9.50p 9.75p 796517
17/04/2023 10.50p 11.00p 10.00p 10.38p 157059
14/04/2023 10.25p 11.00p 10.00p 10.38p 584423
13/04/2023 10.15p 10.50p 10.00p 10.25p 307168
12/04/2023 10.15p 10.70p 9.80p 10.15p 240803
11/04/2023 9.70p 10.50p 9.50p 10.15p 670384
06/04/2023 9.75p 10.00p 9.50p 9.70p 176059
05/04/2023 9.85p 10.00p 9.35p 9.75p 209715
04/04/2023 10.50p 11.00p 9.60p 9.85p 203764
03/04/2023 9.75p 11.00p 9.56p 10.50p 153235
31/03/2023 10.15p 10.15p 9.50p 9.50p 407351
30/03/2023 10.15p 10.50p 9.80p 10.15p 570899
29/03/2023 10.15p 10.50p 9.80p 10.15p 87241
28/03/2023 10.25p 10.50p 9.80p 10.15p 64459
27/03/2023 10.50p 11.00p 10.00p 10.25p 138599
24/03/2023 10.75p 11.00p 10.00p 10.50p 154787
23/03/2023 11.00p 11.01p 10.50p 10.75p 52326
22/03/2023 11.10p 11.50p 10.40p 11.00p 232039
21/03/2023 10.40p 11.50p 10.09p 11.10p 287318
20/03/2023 11.00p 11.00p 10.00p 10.40p 117332
17/03/2023 11.00p 11.50p 10.50p 11.00p 103024
16/03/2023 10.75p 11.00p 10.50p 11.00p 137087
15/03/2023 11.50p 12.00p 10.50p 10.75p 372324
14/03/2023 11.50p 12.00p 11.00p 11.50p 425141
13/03/2023 11.75p 12.00p 11.00p 11.50p 146252
10/03/2023 12.35p 12.50p 11.50p 11.75p 401880
09/03/2023 12.75p 13.00p 12.00p 12.35p 288677
08/03/2023 13.35p 13.70p 12.50p 12.75p 441069
07/03/2023 13.75p 13.85p 13.00p 13.35p 83340
06/03/2023 13.90p 14.30p 13.50p 13.75p 226813
03/03/2023 14.15p 14.50p 13.50p 14.00p 550533
02/03/2023 14.40p 14.50p 14.00p 14.15p 278307
01/03/2023 13.38p 14.80p 13.00p 14.40p 339214
28/02/2023 12.88p 13.75p 12.75p 13.38p 557698
27/02/2023 13.38p 13.50p 12.63p 12.88p 242307
24/02/2023 13.50p 13.75p 12.65p 13.38p 269865
23/02/2023 14.00p 14.50p 13.00p 13.50p 332692
22/02/2023 14.25p 14.50p 13.50p 14.00p 128337
21/02/2023 14.50p 15.00p 13.50p 14.25p 250003
20/02/2023 15.00p 15.50p 14.00p 14.50p 116733
17/02/2023 15.00p 15.50p 14.49p 15.00p 459224
16/02/2023 15.25p 15.50p 14.60p 15.00p 89038
15/02/2023 15.50p 15.50p 15.00p 15.25p 159494
14/02/2023 15.50p 16.00p 15.10p 15.50p 142679
13/02/2023 15.50p 16.00p 15.00p 15.50p 274263
10/02/2023 14.75p 16.00p 14.50p 15.50p 360862
09/02/2023 15.50p 16.00p 14.67p 14.75p 233631
08/02/2023 15.13p 16.00p 15.00p 15.50p 219480
07/02/2023 15.75p 16.00p 14.50p 15.25p 451603
06/02/2023 17.00p 17.50p 15.60p 15.75p 357380
03/02/2023 15.63p 17.40p 15.31p 16.63p 638729
02/02/2023 14.25p 16.00p 14.00p 15.63p 649931
01/02/2023 14.75p 15.00p 14.01p 14.25p 172986
31/01/2023 15.35p 15.70p 14.50p 14.75p 265040
30/01/2023 15.25p 15.80p 15.00p 15.35p 401036
27/01/2023 15.95p 17.00p 15.00p 15.55p 743280
26/01/2023 16.45p 16.70p 15.57p 15.95p 396865
25/01/2023 16.25p 17.29p 16.00p 16.45p 542145
24/01/2023 16.75p 17.50p 16.00p 16.00p 465059
23/01/2023 16.13p 17.50p 15.75p 16.35p 561692
20/01/2023 16.20p 16.90p 15.75p 16.13p 215595
19/01/2023 16.50p 17.40p 15.85p 16.20p 570865
18/01/2023 16.25p 17.00p 16.25p 16.50p 510688
17/01/2023 15.50p 17.50p 15.00p 16.00p 1108588
16/01/2023 14.25p 15.89p 14.25p 15.50p 662287
13/01/2023 14.50p 15.00p 13.50p 14.00p 391905
12/01/2023 13.88p 14.70p 13.50p 14.50p 539763
11/01/2023 15.25p 15.50p 13.67p 13.88p 617087
10/01/2023 13.12p 16.00p 13.12p 14.50p 1262137
09/01/2023 12.00p 13.90p 11.50p 13.12p 1184074
06/01/2023 11.00p 12.40p 10.64p 12.00p 652932
05/01/2023 10.65p 11.50p 10.50p 11.00p 404183
04/01/2023 10.65p 11.00p 10.30p 10.90p 73503
03/01/2023 11.60p 12.20p 10.40p 10.65p 1628112
30/12/2022 10.15p 11.50p 10.15p 11.35p 432116
29/12/2022 10.15p 10.75p 10.00p 10.15p 665025
28/12/2022 10.25p 10.50p 10.00p 10.15p 135237
23/12/2022 10.60p 10.80p 10.00p 10.25p 328957
22/12/2022 9.20p 10.68p 9.06p 10.60p 590159
21/12/2022 9.30p 9.40p 9.00p 9.20p 26118
20/12/2022 9.15p 9.40p 9.10p 9.30p 359404
19/12/2022 9.05p 9.38p 8.80p 9.15p 98203
16/12/2022 9.10p 9.40p 8.70p 9.05p 603858
15/12/2022 9.10p 9.40p 8.66p 9.10p 459287
14/12/2022 9.10p 9.20p 9.00p 9.10p 213260
13/12/2022 9.20p 9.28p 9.10p 9.10p 194460
12/12/2022 9.20p 9.30p 9.13p 9.20p 276730
09/12/2022 9.20p 9.30p 9.10p 9.20p 159146
08/12/2022 9.20p 9.28p 9.10p 9.20p 120509
07/12/2022 9.20p 9.30p 9.00p 9.00p 202953
06/12/2022 9.70p 9.70p 9.06p 9.20p 508578
05/12/2022 9.70p 9.90p 9.50p 9.70p 48637
02/12/2022 9.90p 10.00p 9.51p 9.70p 175729
01/12/2022 10.03p 10.03p 9.70p 9.90p 200382
30/11/2022 10.03p 10.25p 9.82p 10.03p 159741
29/11/2022 10.03p 10.25p 9.80p 10.03p 7213
28/11/2022 10.03p 10.25p 9.80p 10.03p 98917
25/11/2022 10.15p 10.25p 9.80p 10.03p 286297
24/11/2022 9.98p 10.24p 9.77p 10.15p 255989
23/11/2022 9.85p 10.25p 9.77p 9.98p 104349
22/11/2022 10.13p 10.25p 9.76p 9.85p 106406
21/11/2022 10.50p 10.50p 10.00p 10.13p 202512
18/11/2022 10.48p 11.00p 10.00p 10.50p 313380
17/11/2022 11.35p 11.50p 10.28p 10.48p 416843
16/11/2022 11.48p 11.60p 11.00p 11.35p 148732
15/11/2022 10.30p 12.48p 10.00p 11.48p 1316065
14/11/2022 9.15p 10.50p 9.06p 10.30p 855121
11/11/2022 9.05p 9.30p 8.83p 9.15p 350206
10/11/2022 8.80p 9.10p 8.50p 9.05p 363214
09/11/2022 9.10p 9.10p 8.50p 8.80p 404655
08/11/2022 9.20p 9.26p 8.83p 9.10p 473878
07/11/2022 9.15p 9.30p 9.05p 9.20p 182400
04/11/2022 9.20p 9.30p 9.10p 9.20p 124370
03/11/2022 9.30p 9.30p 9.05p 9.20p 14801
02/11/2022 9.45p 9.50p 9.26p 9.30p 275954
01/11/2022 9.20p 9.50p 9.08p 9.45p 295455
31/10/2022 8.90p 9.35p 8.80p 9.20p 445684
28/10/2022 9.05p 9.07p 8.70p 9.00p 422431
27/10/2022 9.05p 9.30p 8.80p 9.30p 116836
26/10/2022 8.80p 9.15p 8.60p 9.05p 508159
25/10/2022 8.90p 9.00p 8.60p 8.80p 110443
24/10/2022 9.05p 9.09p 8.80p 8.90p 434570
21/10/2022 9.35p 9.50p 8.85p 9.05p 1362878
20/10/2022 9.35p 9.60p 9.20p 9.35p 406039
19/10/2022 9.35p 9.50p 9.23p 9.35p 140962

*Close Price adjusted for both dividends and splits