Cadence Minerals Plc (AIM:KDNC)
London
· Delayed Price · Currency is GBP · Price in GBX 3.450
-0.100 (-2.82%)
At close: Dec 5, 2025
Cadence Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.55 | 3.70 | 3.30 | 3.45 | 3.45 | -2.82% | 1,291,859 |
| Dec 4, 2025 | 3.75 | 3.88 | 3.40 | 3.55 | 3.55 | -5.33% | 1,152,241 |
| Dec 3, 2025 | 3.45 | 4.00 | 3.30 | 3.75 | 3.75 | 8.70% | 1,252,680 |
| Dec 2, 2025 | 3.85 | 4.00 | 3.30 | 3.45 | 3.45 | -11.54% | 4,990,464 |
| Dec 1, 2025 | 3.75 | 4.40 | 3.60 | 3.90 | 3.90 | 6.85% | 5,619,792 |
| Nov 28, 2025 | 3.60 | 3.80 | 3.50 | 3.65 | 3.65 | 1.39% | 1,917,464 |
| Nov 27, 2025 | 3.70 | 3.90 | 3.50 | 3.60 | 3.60 | -2.70% | 2,695,487 |
| Nov 26, 2025 | 3.62 | 3.86 | 3.50 | 3.70 | 3.70 | -2.63% | 6,005,711 |
| Nov 25, 2025 | 3.99 | 4.20 | 3.60 | 3.80 | 3.80 | -1.30% | 3,604,306 |
| Nov 24, 2025 | 3.80 | 4.00 | 3.51 | 3.85 | 3.85 | 1.32% | 4,032,736 |
| Nov 21, 2025 | 4.25 | 4.95 | 3.50 | 3.80 | 3.80 | -10.59% | 5,304,585 |
| Nov 20, 2025 | 4.50 | 4.70 | 4.00 | 4.25 | 4.25 | -5.56% | 2,675,240 |
| Nov 19, 2025 | 4.75 | 5.20 | 4.26 | 4.50 | 4.50 | 0.22% | 5,505,301 |
| Nov 18, 2025 | 4.75 | 5.20 | 4.10 | 4.49 | 4.49 | -5.47% | 6,471,028 |
| Nov 17, 2025 | 3.95 | 4.90 | 3.80 | 4.75 | 4.75 | 20.25% | 8,514,298 |
| Nov 14, 2025 | 3.60 | 4.20 | 3.50 | 3.95 | 3.95 | 11.27% | 10,779,080 |
| Nov 13, 2025 | 3.55 | 3.70 | 3.41 | 3.55 | 3.55 | - | 488,022 |
| Nov 12, 2025 | 3.65 | 3.85 | 3.40 | 3.55 | 3.55 | -2.74% | 2,172,339 |
| Nov 11, 2025 | 3.45 | 3.90 | 3.30 | 3.65 | 3.65 | 10.61% | 2,160,947 |
| Nov 10, 2025 | 3.45 | 3.59 | 3.30 | 3.30 | 3.30 | -4.35% | 908,757 |
| Nov 7, 2025 | 3.30 | 3.50 | 3.20 | 3.45 | 3.45 | 4.55% | 1,924,168 |
| Nov 6, 2025 | 3.45 | 3.60 | 3.20 | 3.30 | 3.30 | -4.35% | 1,448,253 |
| Nov 5, 2025 | 3.55 | 3.70 | 3.40 | 3.45 | 3.45 | -2.82% | 1,351,632 |
| Nov 4, 2025 | 3.65 | 3.90 | 3.20 | 3.55 | 3.55 | -5.33% | 3,176,536 |
| Nov 3, 2025 | 3.75 | 3.90 | 3.60 | 3.75 | 3.75 | - | 914,814 |
| Oct 31, 2025 | 3.45 | 3.90 | 3.30 | 3.75 | 3.75 | 8.70% | 2,231,604 |
| Oct 30, 2025 | 3.50 | 3.80 | 3.20 | 3.45 | 3.45 | -2.82% | 3,019,683 |
| Oct 29, 2025 | 3.60 | 3.80 | 3.30 | 3.55 | 3.55 | -1.39% | 2,093,828 |
| Oct 28, 2025 | 3.70 | 3.80 | 3.22 | 3.60 | 3.60 | -2.70% | 3,625,716 |
| Oct 27, 2025 | 3.90 | 4.00 | 3.50 | 3.70 | 3.70 | -5.13% | 5,873,837 |
| Oct 24, 2025 | 4.00 | 4.10 | 3.63 | 3.90 | 3.90 | -2.50% | 3,225,318 |
| Oct 23, 2025 | 3.95 | 4.20 | 3.80 | 4.00 | 4.00 | 1.27% | 2,602,899 |
| Oct 22, 2025 | 4.10 | 4.30 | 3.81 | 3.95 | 3.95 | -3.66% | 3,537,704 |
| Oct 21, 2025 | 3.90 | 4.50 | 3.70 | 4.10 | 4.10 | 5.13% | 5,800,830 |
| Oct 20, 2025 | 4.15 | 4.30 | 3.80 | 3.90 | 3.90 | -6.02% | 2,471,080 |
| Oct 17, 2025 | 4.00 | 4.30 | 3.50 | 4.15 | 4.15 | 3.75% | 9,849,669 |
| Oct 16, 2025 | 4.05 | 4.30 | 3.80 | 4.00 | 4.00 | - | 1,544,358 |
| Oct 15, 2025 | 4.05 | 4.20 | 3.60 | 4.00 | 4.00 | -2.44% | 4,231,325 |
| Oct 14, 2025 | 4.00 | 4.30 | 3.80 | 4.10 | 4.10 | 2.50% | 2,684,195 |
| Oct 13, 2025 | 3.95 | 4.30 | 3.80 | 4.00 | 4.00 | 1.27% | 3,390,307 |
| Oct 10, 2025 | 4.50 | 4.70 | 3.80 | 3.95 | 3.95 | -13.19% | 4,817,343 |
| Oct 9, 2025 | 4.45 | 4.80 | 4.30 | 4.55 | 4.55 | 1.11% | 4,987,693 |
| Oct 8, 2025 | 4.75 | 5.00 | 4.30 | 4.50 | 4.50 | -5.26% | 4,298,903 |
| Oct 7, 2025 | 5.10 | 5.13 | 4.30 | 4.75 | 4.75 | -6.86% | 4,886,169 |
| Oct 6, 2025 | 4.75 | 5.50 | 4.50 | 5.10 | 5.10 | 8.51% | 19,690,120 |
| Oct 3, 2025 | 3.95 | 5.00 | 3.60 | 4.70 | 4.70 | 18.99% | 17,011,880 |
| Oct 2, 2025 | 4.25 | 4.40 | 3.60 | 3.95 | 3.95 | -8.14% | 12,034,800 |
| Oct 1, 2025 | 3.60 | 4.40 | 3.50 | 4.30 | 4.30 | 19.44% | 19,526,940 |
| Sep 30, 2025 | 3.15 | 3.80 | 3.00 | 3.60 | 3.60 | -7.69% | 38,392,080 |
| Sep 29, 2025 | 4.25 | 4.80 | 3.80 | 3.90 | 3.90 | -8.24% | 6,026,167 |
| Sep 26, 2025 | 4.75 | 5.00 | 4.00 | 4.25 | 4.25 | -10.53% | 3,516,914 |
| Sep 25, 2025 | 5.05 | 5.20 | 4.00 | 4.75 | 4.75 | -10.38% | 5,000,587 |
| Sep 24, 2025 | 5.45 | 6.40 | 4.70 | 5.30 | 5.30 | -4.50% | 13,319,610 |
| Sep 23, 2025 | 3.80 | 6.00 | 3.70 | 5.55 | 5.55 | 46.05% | 22,096,830 |
| Sep 22, 2025 | 3.35 | 4.10 | 3.20 | 3.80 | 3.80 | 13.43% | 10,534,050 |
| Sep 19, 2025 | 2.80 | 4.00 | 2.80 | 3.35 | 3.35 | 19.64% | 9,980,420 |
| Sep 18, 2025 | 2.40 | 2.90 | 2.30 | 2.80 | 2.80 | 16.67% | 2,989,550 |
| Sep 17, 2025 | 2.40 | 2.60 | 2.20 | 2.40 | 2.40 | - | 614,957 |
| Sep 16, 2025 | 2.35 | 2.60 | 2.20 | 2.40 | 2.40 | 2.13% | 1,422,488 |
| Sep 15, 2025 | 2.30 | 2.60 | 2.20 | 2.35 | 2.35 | -4.08% | 1,558,839 |
| Sep 12, 2025 | 2.70 | 2.80 | 2.20 | 2.45 | 2.45 | -7.55% | 3,916,341 |
| Sep 11, 2025 | 2.75 | 3.00 | 2.50 | 2.65 | 2.65 | -8.62% | 2,220,098 |
| Sep 10, 2025 | 2.65 | 3.30 | 2.50 | 2.90 | 2.90 | 11.54% | 8,908,638 |
| Sep 9, 2025 | 1.90 | 3.60 | 1.80 | 2.60 | 2.60 | 40.54% | 24,577,970 |
| Sep 8, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 349,906 |
| Sep 5, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 85,466 |
| Sep 4, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 130,675 |
| Sep 3, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 147,328 |
| Sep 2, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 570,699 |
| Sep 1, 2025 | 1.85 | 1.88 | 1.80 | 1.85 | 1.85 | - | 1,003,541 |
| Aug 29, 2025 | 1.90 | 2.00 | 1.79 | 1.85 | 1.85 | -2.63% | 1,090,848 |
| Aug 28, 2025 | 2.00 | 2.08 | 1.82 | 1.90 | 1.90 | -5.00% | 1,444,347 |
| Aug 27, 2025 | 2.15 | 2.30 | 1.94 | 2.00 | 2.00 | -6.98% | 30,297 |
| Aug 26, 2025 | 2.15 | 2.30 | 2.00 | 2.15 | 2.15 | - | 945,699 |
| Aug 22, 2025 | 2.15 | 2.30 | 2.00 | 2.15 | 2.15 | - | 286,428 |
| Aug 21, 2025 | 2.15 | 2.30 | 2.00 | 2.15 | 2.15 | - | 1,097,455 |
| Aug 20, 2025 | 2.00 | 2.30 | 1.90 | 2.15 | 2.15 | 7.50% | 1,738,483 |
| Aug 19, 2025 | 2.00 | 2.10 | 1.95 | 2.00 | 2.00 | - | 576,822 |
| Aug 18, 2025 | 2.05 | 2.30 | 1.90 | 2.00 | 2.00 | 11.11% | 2,846,839 |
| Aug 15, 2025 | 1.95 | 2.20 | 1.80 | 1.80 | 1.80 | -7.69% | 1,908,484 |
| Aug 14, 2025 | 1.90 | 2.10 | 1.77 | 1.95 | 1.95 | 2.63% | 1,534,816 |
| Aug 13, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 141,586 |
| Aug 12, 2025 | 1.95 | 2.00 | 1.80 | 1.90 | 1.90 | -2.56% | 1,078,248 |
| Aug 11, 2025 | 1.95 | 1.99 | 1.90 | 1.95 | 1.95 | - | 1,352,122 |
| Aug 8, 2025 | 1.90 | 2.00 | 1.85 | 1.95 | 1.95 | 2.63% | 1,348,321 |
| Aug 7, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | -2.56% | 715,289 |
| Aug 6, 2025 | 1.90 | 2.10 | 1.80 | 1.95 | 1.95 | 2.63% | 917,610 |
| Aug 5, 2025 | 1.85 | 2.00 | 1.80 | 1.90 | 1.90 | 2.70% | 80,482 |
| Aug 4, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 312,384 |
| Aug 1, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 219,876 |
| Jul 31, 2025 | 1.85 | 1.87 | 1.80 | 1.85 | 1.85 | - | 69,943 |
| Jul 30, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 442,243 |
| Jul 29, 2025 | 1.90 | 1.94 | 1.80 | 1.85 | 1.85 | -2.63% | 681,509 |
| Jul 28, 2025 | 1.90 | 1.94 | 1.80 | 1.90 | 1.90 | - | 279,427 |
| Jul 25, 2025 | 2.10 | 2.20 | 1.85 | 1.90 | 1.90 | -9.52% | 1,181,269 |
| Jul 24, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 391,288 |
| Jul 23, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 458,126 |
| Jul 22, 2025 | 2.20 | 2.40 | 2.00 | 2.10 | 2.10 | -4.55% | 1,572,704 |
| Jul 21, 2025 | 1.85 | 2.40 | 1.80 | 2.20 | 2.20 | 18.92% | 4,308,404 |
| Jul 18, 2025 | 1.70 | 1.90 | 1.68 | 1.85 | 1.85 | 8.82% | 2,744,355 |