Cadence Minerals PLC KDNC
LSE · United Kingdom · Non-Energy Minerals
GBp 4.80-0.30 (-5.88%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 5.30 | +3.92% | GBp 5.05 | GBp 5.50 | GBp 4.80 | 417.94K |
| 2026-10-01 | GBp 5.10 | +7.37% | GBp 5.10 | GBp 5.50 | GBp 4.70 | 1.02M |
| 2026-09-30 | GBp 4.75 | -6.86% | GBp 5.10 | GBp 5.50 | GBp 4.70 | 1.39M |
| 2026-09-29 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.50 | GBp 4.70 | 920.87K |
| 2026-09-28 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.50 | GBp 4.70 | 3.24M |
| 2026-09-25 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.50 | GBp 4.70 | 7.17M |
| 2026-09-24 | GBp 5.10 | +5.15% | GBp 4.85 | GBp 5.50 | GBp 4.50 | 791.61K |
| 2026-09-23 | GBp 4.85 | -4.90% | GBp 5.10 | GBp 5.50 | GBp 4.50 | 1.66M |
| 2026-09-22 | GBp 5.10 | -0.97% | GBp 5.15 | GBp 5.50 | GBp 4.50 | 1.77M |
| 2026-09-21 | GBp 5.15 | -6.36% | GBp 5.50 | GBp 6.00 | GBp 4.80 | 3.52M |
| 2026-09-18 | GBp 5.50 | +10.00% | GBp 4.75 | GBp 5.85 | GBp 4.50 | 8.19M |
| 2026-09-17 | GBp 5.00 | -9.09% | GBp 5.00 | GBp 5.50 | GBp 4.50 | 140.13K |
| 2026-09-16 | GBp 5.50 | +10.00% | GBp 5.00 | GBp 5.50 | GBp 4.50 | 872.58K |
| 2026-09-15 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 5.50 | GBp 4.50 | 254.85K |
| 2026-09-14 | GBp 5.00 | -2.44% | GBp 5.13 | GBp 5.50 | GBp 4.50 | 542.14K |
| 2026-09-11 | GBp 5.13 | 0.00% | GBp 5.13 | GBp 5.50 | GBp 4.75 | 527.33K |
| 2026-09-10 | GBp 5.13 | +3.74% | GBp 5.00 | GBp 5.50 | GBp 4.75 | 201.21K |
| 2026-09-09 | GBp 4.94 | -14.83% | GBp 5.80 | GBp 6.30 | GBp 4.75 | 7.48M |
| 2026-09-08 | GBp 5.80 | 0.00% | GBp 5.80 | GBp 6.30 | GBp 5.30 | 201.31K |
| 2026-09-07 | GBp 5.80 | 0.00% | GBp 5.80 | GBp 6.30 | GBp 5.30 | 395.54K |
| 2026-09-04 | GBp 5.80 | 0.00% | GBp 5.80 | GBp 6.30 | GBp 5.30 | 552.01K |
| 2026-09-03 | GBp 5.80 | +5.45% | GBp 5.80 | GBp 6.30 | GBp 5.30 | 323.87K |
| 2026-09-02 | GBp 5.50 | -4.51% | GBp 5.90 | GBp 6.30 | GBp 5.50 | 522.57K |
| 2026-09-01 | GBp 5.76 | -2.37% | GBp 5.90 | GBp 6.30 | GBp 5.50 | 883.73K |
| 2026-08-28 | GBp 5.90 | 0.00% | GBp 5.90 | GBp 6.30 | GBp 5.50 | 217.49K |
| 2026-08-27 | GBp 5.90 | +2.61% | GBp 5.90 | GBp 6.30 | GBp 5.50 | 858.61K |
| 2026-08-26 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.51 | 196.51K |
| 2026-08-25 | GBp 5.75 | -8.15% | GBp 5.90 | GBp 6.30 | GBp 5.50 | 1.22M |
| 2026-08-24 | GBp 6.26 | +4.33% | GBp 6.00 | GBp 6.30 | GBp 5.70 | 330.66K |
| 2026-08-21 | GBp 6.00 | +4.35% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 1.47M |
| 2026-08-20 | GBp 5.75 | -8.15% | GBp 5.90 | GBp 6.30 | GBp 5.50 | 667.35K |
| 2026-08-19 | GBp 6.26 | +2.62% | GBp 6.10 | GBp 6.52 | GBp 5.50 | 644.27K |
| 2026-08-18 | GBp 6.10 | +7.96% | GBp 5.75 | GBp 6.50 | GBp 5.50 | 3.05M |
| 2026-08-17 | GBp 5.65 | +21.51% | GBp 4.45 | GBp 5.94 | GBp 4.00 | 5.66M |
| 2026-08-14 | GBp 4.65 | +9.41% | GBp 4.25 | GBp 4.90 | GBp 4.00 | 729.58K |
| 2026-08-13 | GBp 4.25 | -8.60% | GBp 4.65 | GBp 4.80 | GBp 4.30 | 1.90M |
| 2026-08-12 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.80 | GBp 4.50 | 397.75K |
| 2026-08-11 | GBp 4.65 | -7.37% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 2.15M |
| 2026-08-10 | GBp 5.02 | -2.52% | GBp 5.25 | GBp 5.50 | GBp 4.50 | 1.97M |
| 2026-08-07 | GBp 5.15 | -1.90% | GBp 5.25 | GBp 5.50 | GBp 4.80 | 412.84K |
| 2026-08-06 | GBp 5.25 | +10.53% | GBp 4.75 | GBp 5.50 | GBp 4.50 | 1.90M |
| 2026-08-05 | GBp 4.75 | -5.00% | GBp 5.00 | GBp 5.20 | GBp 3.50 | 9.24M |
| 2026-08-04 | GBp 5.00 | -0.99% | GBp 4.90 | GBp 5.20 | GBp 4.80 | 250.55K |
| 2026-08-03 | GBp 5.05 | +3.06% | GBp 5.15 | GBp 5.32 | GBp 4.80 | 836.45K |
| 2026-07-31 | GBp 4.90 | -4.85% | GBp 5.15 | GBp 5.50 | GBp 4.80 | 687.48K |
| 2026-07-30 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.50 | GBp 4.80 | 285.51K |
| 2026-07-29 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.50 | GBp 4.80 | 971.65K |
| 2026-07-28 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.50 | GBp 4.80 | 372.84K |
| 2026-07-27 | GBp 5.15 | +4.04% | GBp 4.95 | GBp 5.55 | GBp 4.80 | 3.28M |
| 2026-07-24 | GBp 4.95 | 0.00% | GBp 4.95 | GBp 5.10 | GBp 4.80 | 242.63K |
| 2026-07-23 | GBp 4.95 | 0.00% | GBp 4.95 | GBp 5.20 | GBp 4.80 | 1.31M |
| 2026-07-22 | GBp 4.95 | 0.00% | GBp 4.95 | GBp 5.10 | GBp 4.80 | 353.29K |
| 2026-07-21 | GBp 4.95 | 0.00% | GBp 4.95 | GBp 5.10 | GBp 4.84 | 215.68K |
| 2026-07-20 | GBp 4.95 | 0.00% | GBp 4.95 | GBp 5.10 | GBp 4.80 | 763.25K |
| 2026-07-17 | GBp 4.95 | +1.02% | GBp 4.95 | GBp 5.10 | GBp 4.80 | 417.22K |
| 2026-07-16 | GBp 4.90 | -1.01% | GBp 4.95 | GBp 5.10 | GBp 4.80 | 726.93K |
| 2026-07-15 | GBp 4.95 | -1.98% | GBp 5.05 | GBp 5.20 | GBp 4.80 | 442.82K |
| 2026-07-14 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 5.20 | GBp 4.90 | 817.87K |
| 2026-07-13 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 5.20 | GBp 4.90 | 181.88K |
| 2026-07-10 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 5.20 | GBp 4.90 | 264.07K |
| 2026-07-09 | GBp 5.05 | +1.00% | GBp 5.00 | GBp 5.20 | GBp 4.90 | 3.24M |
| 2026-07-08 | GBp 5.00 | -0.99% | GBp 5.05 | GBp 5.20 | GBp 4.90 | 1.30M |
| 2026-07-07 | GBp 5.05 | -3.81% | GBp 5.25 | GBp 5.80 | GBp 4.80 | 2.22M |
| 2026-07-06 | GBp 5.25 | +2.94% | GBp 5.20 | GBp 5.50 | GBp 4.90 | 176.27K |
| 2026-07-03 | GBp 5.10 | -7.27% | GBp 5.50 | GBp 5.50 | GBp 4.80 | 3.13M |
| 2026-07-02 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 6.00 | GBp 5.00 | 2.89M |
| 2026-07-01 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 6.00 | GBp 5.00 | 3.98M |
| 2026-06-30 | GBp 5.50 | -11.86% | GBp 6.25 | GBp 6.50 | GBp 5.00 | 8.37M |
| 2026-06-29 | GBp 6.24 | -4.00% | GBp 6.50 | GBp 7.00 | GBp 6.00 | 509.27K |
| 2026-06-26 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 7.00 | GBp 6.00 | 511.24K |
| 2026-06-25 | GBp 6.50 | +2.52% | GBp 6.50 | GBp 7.00 | GBp 6.00 | 125.00K |
| 2026-06-24 | GBp 6.34 | 0.00% | GBp 6.50 | GBp 7.00 | GBp 6.00 | 536.75K |
| 2026-06-23 | GBp 6.34 | -9.43% | GBp 7.00 | GBp 7.50 | GBp 6.00 | 1.51M |
| 2026-06-22 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 758.60K |
| 2026-06-19 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 353.69K |
| 2026-06-18 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 536.97K |
| 2026-06-17 | GBp 7.00 | +4.48% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 707.70K |
| 2026-06-16 | GBp 6.70 | 0.00% | GBp 6.70 | GBp 7.20 | GBp 6.20 | 120.67K |
| 2026-06-15 | GBp 6.70 | +1.52% | GBp 6.70 | GBp 7.20 | GBp 6.20 | 636.61K |
| 2026-06-12 | GBp 6.60 | +3.94% | GBp 6.35 | GBp 7.00 | GBp 6.00 | 969.93K |
| 2026-06-11 | GBp 6.35 | -2.31% | GBp 6.50 | GBp 7.00 | GBp 6.00 | 1.57M |
| 2026-06-10 | GBp 6.50 | -5.11% | GBp 6.85 | GBp 7.30 | GBp 6.30 | 1.63M |
| 2026-06-09 | GBp 6.85 | -3.52% | GBp 7.10 | GBp 7.50 | GBp 6.70 | 426.26K |
| 2026-06-08 | GBp 7.10 | -3.40% | GBp 7.35 | GBp 7.69 | GBp 6.70 | 1.06M |
| 2026-06-05 | GBp 7.35 | +0.68% | GBp 7.30 | GBp 7.70 | GBp 7.00 | 1.60M |
| 2026-06-04 | GBp 7.30 | -4.58% | GBp 7.55 | GBp 7.70 | GBp 7.10 | 1.09M |
| 2026-06-03 | GBp 7.65 | +5.52% | GBp 7.25 | GBp 8.00 | GBp 7.00 | 2.49M |
| 2026-06-02 | GBp 7.25 | +16.00% | GBp 6.25 | GBp 7.45 | GBp 6.00 | 3.30M |
| 2026-06-01 | GBp 6.25 | +1.63% | GBp 6.15 | GBp 6.50 | GBp 5.80 | 1.80M |
| 2026-05-29 | GBp 6.15 | -1.60% | GBp 6.25 | GBp 6.50 | GBp 5.80 | 1.03M |