Cadence Minerals Plc (AIM:KDNC)
London
· Delayed Price · Currency is GBP · Price in GBX 5.02
-0.18 (-3.46%)
Apr 28, 2026, 3:56 PM GMT
Cadence Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.09 | 5.40 | 4.90 | 5.15 | 5.15 | -0.96% | 474,743 |
| Apr 27, 2026 | 5.05 | 5.40 | 4.80 | 5.20 | 5.20 | 2.97% | 1,251,346 |
| Apr 24, 2026 | 5.05 | 5.30 | 4.80 | 5.05 | 5.05 | - | 709,512 |
| Apr 23, 2026 | 5.05 | 5.30 | 4.80 | 5.05 | 5.05 | - | 528,446 |
| Apr 22, 2026 | 5.15 | 5.30 | 4.80 | 5.05 | 5.05 | -1.94% | 765,135 |
| Apr 21, 2026 | 4.90 | 5.40 | 4.80 | 5.15 | 5.15 | 5.10% | 1,918,772 |
| Apr 20, 2026 | 4.75 | 5.20 | 4.60 | 4.90 | 4.90 | 3.16% | 776,189 |
| Apr 17, 2026 | 5.05 | 5.20 | 4.50 | 4.75 | 4.75 | -5.94% | 2,847,430 |
| Apr 16, 2026 | 5.15 | 5.30 | 4.64 | 5.05 | 5.05 | -1.94% | 1,306,016 |
| Apr 15, 2026 | 5.19 | 5.10 | 5.10 | 5.15 | 5.15 | 4.04% | 2,365,724 |
| Apr 14, 2026 | 4.65 | 5.20 | 4.50 | 4.95 | 4.95 | 6.45% | 3,405,970 |
| Apr 13, 2026 | 4.50 | 4.80 | 4.50 | 4.65 | 4.65 | - | 1,574,780 |
| Apr 10, 2026 | 4.75 | 5.00 | 4.50 | 4.65 | 4.65 | -1.27% | 374,807 |
| Apr 9, 2026 | 4.75 | 4.75 | 4.71 | 4.71 | 4.71 | -0.84% | 1,567,303 |
| Apr 8, 2026 | 4.70 | 4.75 | 4.75 | 4.75 | 4.75 | -5.94% | 1,714,586 |
| Apr 7, 2026 | 5.00 | 5.40 | 4.50 | 5.05 | 5.05 | 6.32% | 4,511,124 |
| Apr 2, 2026 | 4.65 | 5.00 | 4.40 | 4.75 | 4.75 | 2.15% | 1,945,817 |
| Apr 1, 2026 | 4.40 | 4.90 | 4.20 | 4.65 | 4.65 | 5.68% | 1,168,861 |
| Mar 31, 2026 | 4.58 | 4.60 | 4.20 | 4.40 | 4.40 | - | 323,725 |
| Mar 30, 2026 | 4.56 | 4.60 | 4.20 | 4.40 | 4.40 | - | 455,691 |
| Mar 27, 2026 | 4.30 | 4.60 | 4.20 | 4.40 | 4.40 | - | 641,416 |
| Mar 26, 2026 | 4.40 | 4.60 | 4.20 | 4.40 | 4.40 | - | 669,584 |
| Mar 25, 2026 | 4.30 | 4.60 | 4.00 | 4.40 | 4.40 | 6.02% | 1,632,104 |
| Mar 24, 2026 | 4.15 | 4.50 | 3.80 | 4.15 | 4.15 | - | 99,227 |
| Mar 23, 2026 | 4.15 | 4.50 | 3.80 | 4.15 | 4.15 | - | 1,457,221 |
| Mar 20, 2026 | 4.15 | 4.50 | 3.80 | 4.15 | 4.15 | - | 523,649 |
| Mar 19, 2026 | 4.45 | 4.50 | 3.80 | 4.15 | 4.15 | -6.74% | 1,226,717 |
| Mar 18, 2026 | 4.55 | 4.90 | 4.20 | 4.45 | 4.45 | -2.20% | 722,776 |
| Mar 17, 2026 | 4.55 | 4.90 | 4.20 | 4.55 | 4.55 | - | 773,330 |
| Mar 16, 2026 | 4.55 | 4.90 | 4.20 | 4.55 | 4.55 | - | 1,450,911 |
| Mar 13, 2026 | 4.45 | 4.90 | 4.20 | 4.55 | 4.55 | 2.25% | 1,197,834 |
| Mar 12, 2026 | 4.05 | 4.70 | 3.95 | 4.45 | 4.45 | 9.88% | 1,092,108 |
| Mar 11, 2026 | 4.05 | 4.40 | 3.70 | 4.05 | 4.05 | - | 718,951 |
| Mar 10, 2026 | 3.95 | 4.30 | 3.70 | 4.05 | 4.05 | 2.53% | 741,787 |
| Mar 9, 2026 | 3.90 | 4.20 | 3.70 | 3.95 | 3.95 | -3.66% | 630,015 |
| Mar 6, 2026 | 3.95 | 4.33 | 3.70 | 4.10 | 4.10 | 3.80% | 711,016 |
| Mar 5, 2026 | 3.95 | 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 | 3.95 | 4.20 | 3.60 | 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 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 841,992 |
| 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 | - | 724,817 |
| Feb 10, 2026 | 3.75 | 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% | 1,393,692 |
| 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 | 3.75 | 4.00 | 3.60 | 3.80 | 3.80 | 1.33% | 776,354 |
| 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 | 4.00 | 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 | 4.25 | 4.40 | 4.10 | 4.25 | 4.25 | - | 562,171 |
| Jan 16, 2026 | 4.30 | 4.70 | 4.10 | 4.25 | 4.25 | -1.16% | 1,264,569 |
| Jan 15, 2026 | 4.20 | 4.70 | 4.00 | 4.30 | 4.30 | 2.38% | 2,427,960 |
| 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% | 1,703,831 |
| Jan 7, 2026 | 3.55 | 3.90 | 3.40 | 3.70 | 3.70 | 4.23% | 2,104,881 |
| 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 | 3.35 | 3.45 | 3.20 | 3.30 | 3.30 | -1.49% | 174,212 |
| 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 | 3.65 | 3.80 | 3.39 | 3.60 | 3.60 | -1.37% | 1,093,921 |
| Dec 16, 2025 | 3.80 | 4.00 | 3.51 | 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 |