Cadence Minerals Plc (AIM:KDNC)
London
· Delayed Price · Currency is GBP · Price in GBX 4.200
+0.100 (2.44%)
Mar 9, 2026, 4:18 PM GMT
Cadence Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.95 | 4.33 | 3.70 | 4.10 | 4.10 | 3.80% | 711,016 |
| Mar 5, 2026 | 4.20 | 4.20 | 3.70 | 3.95 | 3.95 | - | 844,404 |
| Mar 4, 2026 | 4.00 | 4.20 | 3.70 | 3.95 | 3.95 | -1.25% | 977,523 |
| Mar 3, 2026 | 4.25 | 4.50 | 3.70 | 4.00 | 4.00 | -5.88% | 2,060,048 |
| Mar 2, 2026 | 4.85 | 5.00 | 4.00 | 4.25 | 4.25 | -15.00% | 3,681,377 |
| Feb 27, 2026 | 4.65 | 5.20 | 4.50 | 5.00 | 5.00 | 7.53% | 894,498 |
| Feb 26, 2026 | 4.65 | 5.20 | 4.30 | 4.65 | 4.65 | - | 2,592,707 |
| Feb 25, 2026 | 3.90 | 5.00 | 3.60 | 4.65 | 4.65 | 19.23% | 3,938,778 |
| Feb 24, 2026 | 3.90 | 4.20 | 3.60 | 3.90 | 3.90 | - | 1,597,810 |
| Feb 23, 2026 | 3.88 | 3.70 | 3.70 | 3.90 | 3.90 | -1.27% | 1,406,059 |
| Feb 20, 2026 | 3.70 | 4.20 | 3.50 | 3.95 | 3.95 | 6.76% | 2,015,759 |
| Feb 19, 2026 | 3.70 | 3.90 | 3.50 | 3.70 | 3.70 | - | 168,341 |
| Feb 18, 2026 | 3.80 | 3.90 | 3.50 | 3.70 | 3.70 | -2.63% | 1,345,134 |
| Feb 17, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 586,554 |
| Feb 16, 2026 | 4.00 | 4.00 | 3.60 | 3.80 | 3.80 | - | 841,995 |
| Feb 13, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 656,929 |
| Feb 12, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 802,106 |
| Feb 11, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 469,817 |
| Feb 10, 2026 | 4.00 | 4.00 | 3.50 | 3.80 | 3.80 | 1.33% | 1,353,308 |
| Feb 9, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 994,331 |
| Feb 6, 2026 | 3.60 | 4.00 | 3.30 | 3.75 | 3.75 | 4.17% | 1,301,423 |
| Feb 5, 2026 | 3.75 | 4.00 | 3.30 | 3.60 | 3.60 | -4.00% | 180,037 |
| Feb 4, 2026 | 3.55 | 4.00 | 3.40 | 3.75 | 3.75 | 5.63% | 1,114,221 |
| Feb 3, 2026 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 681,878 |
| Feb 2, 2026 | 3.65 | 3.80 | 3.30 | 3.55 | 3.55 | -2.74% | 836,802 |
| Jan 30, 2026 | 3.70 | 3.90 | 3.54 | 3.65 | 3.65 | -1.35% | 1,221,442 |
| Jan 29, 2026 | 3.80 | 4.00 | 3.60 | 3.70 | 3.70 | -2.63% | 1,068,570 |
| Jan 28, 2026 | 3.60 | 4.00 | 3.60 | 3.80 | 3.80 | 1.33% | 540,642 |
| Jan 27, 2026 | 3.85 | 4.00 | 3.60 | 3.75 | 3.75 | -2.60% | 1,934,293 |
| Jan 26, 2026 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | - | 989,775 |
| Jan 23, 2026 | 3.80 | 4.00 | 3.60 | 3.85 | 3.85 | 1.32% | 1,978,201 |
| Jan 22, 2026 | 3.90 | 4.10 | 3.60 | 3.80 | 3.80 | -5.00% | 1,218,758 |
| Jan 21, 2026 | 3.90 | 4.20 | 3.80 | 4.00 | 4.00 | 2.56% | 1,889,668 |
| Jan 20, 2026 | 4.25 | 4.40 | 3.80 | 3.90 | 3.90 | -8.24% | 2,079,690 |
| Jan 19, 2026 | 4.13 | 4.40 | 4.10 | 4.25 | 4.25 | - | 562,173 |
| Jan 16, 2026 | 4.48 | 4.70 | 4.10 | 4.25 | 4.25 | -1.16% | 1,264,568 |
| Jan 15, 2026 | 4.25 | 4.70 | 4.00 | 4.30 | 4.30 | 2.38% | 2,427,961 |
| Jan 14, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 1,536,805 |
| Jan 13, 2026 | 4.40 | 4.70 | 4.00 | 4.20 | 4.20 | -4.55% | 2,750,163 |
| Jan 12, 2026 | 3.80 | 4.70 | 3.60 | 4.40 | 4.40 | 15.79% | 4,787,633 |
| Jan 9, 2026 | 3.75 | 4.00 | 3.49 | 3.80 | 3.80 | 1.33% | 1,416,090 |
| Jan 8, 2026 | 3.70 | 4.00 | 3.50 | 3.75 | 3.75 | 1.35% | 1,495,953 |
| Jan 7, 2026 | 3.70 | 3.90 | 3.40 | 3.70 | 3.70 | 4.23% | 2,104,880 |
| Jan 6, 2026 | 3.40 | 4.10 | 3.30 | 3.55 | 3.55 | 12.70% | 6,662,828 |
| Jan 5, 2026 | 3.30 | 3.50 | 3.00 | 3.15 | 3.15 | -4.55% | 2,628,666 |
| Jan 2, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 1,646,013 |
| Dec 31, 2025 | 3.23 | 3.45 | 3.20 | 3.30 | 3.30 | -1.49% | 174,210 |
| Dec 30, 2025 | 3.25 | 3.50 | 3.20 | 3.35 | 3.35 | 3.08% | 2,170,703 |
| Dec 29, 2025 | 3.40 | 3.44 | 3.20 | 3.25 | 3.25 | -4.41% | 1,915,712 |
| Dec 24, 2025 | 3.35 | 3.50 | 3.20 | 3.40 | 3.40 | 1.49% | 969,365 |
| Dec 23, 2025 | 3.35 | 3.60 | 3.20 | 3.35 | 3.35 | - | 880,884 |
| Dec 22, 2025 | 3.40 | 3.60 | 3.20 | 3.35 | 3.35 | - | 1,592,771 |
| Dec 19, 2025 | 3.50 | 3.60 | 3.20 | 3.35 | 3.35 | -4.29% | 822,448 |
| Dec 18, 2025 | 3.60 | 3.80 | 3.40 | 3.50 | 3.50 | -2.78% | 559,028 |
| Dec 17, 2025 | 3.80 | 3.80 | 3.39 | 3.60 | 3.60 | -1.37% | 1,093,921 |
| Dec 16, 2025 | 3.90 | 3.85 | 3.85 | 3.65 | 3.65 | -3.95% | 1,328,598 |
| Dec 15, 2025 | 3.60 | 4.10 | 3.50 | 3.80 | 3.80 | 7.04% | 3,141,667 |
| Dec 12, 2025 | 3.60 | 3.75 | 3.30 | 3.55 | 3.55 | 1.43% | 858,602 |
| Dec 11, 2025 | 3.45 | 3.60 | 3.30 | 3.50 | 3.50 | - | 1,346,637 |
| Dec 10, 2025 | 3.60 | 3.70 | 3.30 | 3.50 | 3.50 | -2.78% | 1,697,209 |
| Dec 9, 2025 | 3.45 | 4.00 | 3.30 | 3.60 | 3.60 | 2.86% | 1,552,204 |
| Dec 8, 2025 | 3.45 | 3.60 | 3.30 | 3.50 | 3.50 | 1.45% | 1,104,946 |
| 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 |