Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
04/11/2021 21.50p 22.50p 21.00p 21.75p 329310
03/11/2021 22.75p 23.40p 21.00p 21.50p 355839
02/11/2021 23.75p 24.00p 22.06p 22.75p 389890
01/11/2021 23.25p 24.95p 22.78p 24.00p 442195
29/10/2021 23.25p 23.75p 22.70p 23.25p 105757
28/10/2021 23.00p 23.74p 22.55p 23.25p 365366
27/10/2021 23.00p 23.38p 22.50p 23.00p 105018
26/10/2021 22.75p 23.30p 22.50p 23.00p 277262
25/10/2021 22.50p 23.00p 22.10p 22.75p 159941
22/10/2021 22.25p 23.00p 21.65p 22.50p 224649
21/10/2021 23.00p 23.25p 22.00p 22.80p 371691
20/10/2021 22.50p 23.88p 22.00p 23.00p 440327
19/10/2021 22.00p 22.88p 21.00p 22.50p 371661
18/10/2021 22.00p 22.25p 21.55p 22.00p 115998
15/10/2021 21.75p 22.50p 21.50p 22.40p 139257
14/10/2021 21.50p 22.50p 21.00p 21.75p 258363
13/10/2021 22.50p 23.00p 21.00p 22.00p 608791
12/10/2021 23.50p 24.00p 21.50p 21.80p 1093796
11/10/2021 19.50p 25.45p 19.50p 23.50p 8362921
08/10/2021 17.38p 17.70p 17.03p 17.38p 638609
07/10/2021 17.38p 17.87p 17.08p 17.38p 291430
06/10/2021 17.75p 18.00p 17.03p 17.38p 432469
05/10/2021 17.25p 17.90p 17.05p 17.90p 351039
04/10/2021 16.88p 17.50p 16.75p 17.25p 422733
01/10/2021 17.52p 17.75p 16.75p 17.00p 380437
30/09/2021 18.25p 18.25p 17.30p 17.52p 345490
29/09/2021 18.00p 18.50p 17.60p 18.00p 381122
28/09/2021 17.87p 18.25p 17.34p 17.70p 250435
27/09/2021 17.75p 18.25p 17.54p 17.87p 278419
24/09/2021 17.50p 18.20p 17.50p 17.75p 283801
23/09/2021 17.87p 18.00p 17.13p 17.50p 509427
22/09/2021 18.25p 18.50p 17.00p 17.75p 1164062
21/09/2021 18.75p 19.50p 18.00p 18.25p 439529
20/09/2021 21.00p 21.27p 17.80p 18.75p 2084984
17/09/2021 21.00p 21.95p 20.70p 21.00p 549302
16/09/2021 21.00p 21.50p 20.70p 21.00p 184479
15/09/2021 21.50p 21.73p 20.14p 21.00p 412239
14/09/2021 20.25p 21.95p 20.20p 21.50p 508685
13/09/2021 21.00p 21.00p 20.00p 20.25p 309650
10/09/2021 20.50p 21.45p 20.50p 21.00p 388502
09/09/2021 21.25p 21.50p 20.00p 20.50p 437210
08/09/2021 22.00p 22.00p 20.55p 21.25p 1036717
07/09/2021 22.50p 22.67p 21.50p 21.75p 326489
06/09/2021 23.00p 23.45p 21.90p 21.90p 485573
03/09/2021 23.25p 24.00p 22.60p 23.00p 372608
02/09/2021 23.50p 23.69p 22.55p 23.00p 142833
01/09/2021 23.75p 24.38p 23.10p 23.50p 281107
31/08/2021 23.50p 24.50p 23.00p 23.75p 392434
30/08/2021 24.50p 24.50p 23.00p 23.50p 191480
27/08/2021 24.50p 24.50p 23.00p 23.50p 191480
26/08/2021 23.50p 24.80p 23.20p 24.50p 516902
25/08/2021 23.50p 23.78p 23.00p 23.50p 509627
24/08/2021 23.75p 24.00p 23.05p 23.50p 463522
23/08/2021 24.50p 25.00p 23.55p 23.75p 190381
20/08/2021 23.75p 24.74p 22.60p 24.50p 548158
19/08/2021 24.75p 25.50p 23.50p 24.00p 517418
18/08/2021 24.00p 25.45p 23.55p 24.50p 1185072
17/08/2021 25.00p 25.60p 23.56p 24.00p 655727
16/08/2021 25.75p 26.50p 24.08p 25.00p 992600
13/08/2021 26.00p 26.50p 25.50p 25.75p 376960
12/08/2021 26.50p 26.95p 25.77p 26.00p 624881
11/08/2021 27.00p 27.20p 26.23p 26.50p 700613
10/08/2021 27.00p 27.50p 26.50p 27.50p 209732
09/08/2021 27.00p 27.45p 26.50p 27.00p 176396
06/08/2021 27.00p 27.45p 26.50p 27.00p 192161
05/08/2021 27.75p 27.85p 26.55p 27.00p 498222
04/08/2021 28.25p 28.92p 27.25p 27.75p 217342
03/08/2021 27.80p 28.60p 27.60p 28.25p 180288
02/08/2021 28.25p 28.82p 27.13p 27.80p 197405
30/07/2021 28.50p 28.87p 27.00p 28.25p 643266
29/07/2021 29.50p 30.50p 28.00p 28.50p 600014
28/07/2021 29.25p 29.40p 28.50p 29.25p 344746
27/07/2021 29.50p 29.96p 28.50p 29.25p 397968
26/07/2021 29.00p 31.00p 28.00p 29.20p 1206904
23/07/2021 27.50p 29.48p 27.00p 29.00p 373764
22/07/2021 27.00p 27.50p 26.50p 27.50p 171445
21/07/2021 25.50p 27.50p 25.00p 27.00p 2364641
20/07/2021 26.00p 26.30p 25.00p 25.50p 407755
19/07/2021 26.50p 26.95p 25.60p 26.00p 419660
16/07/2021 26.50p 26.82p 26.00p 26.50p 30203
15/07/2021 28.00p 28.70p 26.25p 26.50p 320319
14/07/2021 28.00p 28.00p 27.06p 28.00p 152660
13/07/2021 28.00p 28.50p 27.50p 28.00p 427873
12/07/2021 28.50p 28.98p 27.50p 28.00p 193520
09/07/2021 28.50p 29.00p 28.00p 29.00p 95745
08/07/2021 30.00p 30.20p 28.03p 28.50p 599527
07/07/2021 29.25p 31.00p 29.00p 30.25p 637646
06/07/2021 28.50p 30.00p 28.31p 29.25p 692208
05/07/2021 28.50p 29.00p 28.00p 28.50p 274907
02/07/2021 28.75p 29.37p 28.00p 28.50p 221530
01/07/2021 28.75p 29.50p 28.00p 28.75p 266658
30/06/2021 29.25p 30.00p 28.50p 29.00p 526448
29/06/2021 28.75p 30.00p 28.20p 28.75p 505839
28/06/2021 27.25p 30.00p 27.00p 28.75p 1687860
25/06/2021 25.00p 27.95p 24.50p 27.25p 614916
24/06/2021 25.00p 25.50p 24.50p 24.50p 606201
23/06/2021 25.00p 25.50p 24.25p 25.00p 381802
22/06/2021 25.25p 26.00p 24.25p 25.00p 528368
21/06/2021 26.75p 27.00p 24.12p 26.00p 1331372
18/06/2021 27.25p 27.75p 26.50p 27.25p 453495
17/06/2021 28.50p 28.50p 26.00p 27.40p 1223929
16/06/2021 29.25p 29.49p 28.34p 28.50p 666815
15/06/2021 30.25p 30.50p 29.00p 29.25p 252292
14/06/2021 30.75p 31.05p 29.00p 29.60p 527489
11/06/2021 30.50p 32.00p 30.15p 31.10p 684112
10/06/2021 29.25p 32.50p 29.00p 30.50p 1484268
09/06/2021 28.50p 29.48p 28.10p 29.25p 378043
08/06/2021 27.00p 31.00p 26.50p 29.00p 1817123
07/06/2021 27.50p 28.00p 26.50p 27.00p 510271
04/06/2021 27.50p 27.65p 27.00p 27.50p 111029
03/06/2021 28.25p 29.00p 27.05p 27.50p 444857
02/06/2021 29.00p 29.50p 27.63p 28.25p 522011
01/06/2021 27.75p 30.00p 27.38p 29.00p 1121658
31/05/2021 27.75p 28.50p 27.01p 28.00p 552851
28/05/2021 27.75p 28.50p 27.01p 28.00p 552851
27/05/2021 27.25p 28.50p 26.00p 27.75p 448497
26/05/2021 28.00p 28.50p 27.24p 27.40p 595990
25/05/2021 29.00p 29.50p 27.25p 28.00p 489046
24/05/2021 27.25p 29.50p 27.00p 29.00p 1260455
21/05/2021 27.25p 28.38p 27.00p 27.25p 431713
20/05/2021 28.50p 30.00p 27.00p 27.25p 398866
19/05/2021 29.00p 29.50p 27.06p 28.50p 854177
18/05/2021 29.50p 29.90p 28.00p 29.00p 811342
17/05/2021 29.25p 30.75p 29.00p 29.50p 835367
14/05/2021 29.50p 30.50p 29.00p 29.25p 662517
13/05/2021 29.75p 31.00p 28.00p 28.75p 883740
12/05/2021 27.50p 29.75p 27.38p 29.50p 1533961
11/05/2021 28.00p 29.00p 27.00p 27.50p 1407718
10/05/2021 28.50p 30.00p 27.30p 28.00p 1818850
07/05/2021 27.25p 28.87p 27.04p 27.25p 770186
06/05/2021 26.75p 29.00p 26.53p 27.25p 1821932
05/05/2021 25.50p 27.50p 25.00p 26.75p 508025
04/05/2021 25.50p 26.50p 21.78p 26.00p 672893
03/05/2021 23.75p 25.50p 23.75p 25.50p 418715
30/04/2021 23.75p 25.50p 23.75p 25.50p 418715
29/04/2021 25.50p 26.00p 23.50p 23.75p 367495
28/04/2021 25.50p 25.98p 25.00p 25.50p 346755
27/04/2021 26.75p 27.00p 25.00p 25.50p 1071455
26/04/2021 25.50p 27.38p 25.16p 26.75p 2096787
23/04/2021 24.25p 26.00p 24.00p 26.00p 686054
22/04/2021 23.25p 24.50p 23.03p 24.25p 612190
21/04/2021 23.25p 23.50p 22.50p 23.25p 1275499
20/04/2021 23.75p 24.00p 22.50p 22.50p 663203
19/04/2021 24.75p 24.90p 23.00p 23.75p 620799
16/04/2021 24.00p 26.00p 23.50p 24.75p 709691
15/04/2021 25.50p 25.90p 23.60p 23.60p 855097
14/04/2021 26.50p 26.80p 25.00p 25.50p 553376
13/04/2021 26.25p 27.00p 26.00p 26.50p 824976
12/04/2021 26.00p 28.24p 24.70p 26.25p 1221797
09/04/2021 27.00p 27.40p 24.53p 26.00p 1196539
08/04/2021 29.25p 29.50p 25.53p 27.20p 2304925
07/04/2021 27.25p 31.40p 27.15p 29.20p 3952233

*Close Price adjusted for both dividends and splits