Cadence Minerals Plc (FRA:2REA)
Germany
· Delayed Price · Currency is EUR 0.0105
+0.0040 (61.54%)
At close: Dec 4, 2025
Cadence Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.81% | - |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 61.54% | - |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -45.83% | - |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | - |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.88% | - |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | - |
| Nov 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | - |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | - |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.52% | - |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.26% | - |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.22% | - |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -70.16% | - |
| Nov 18, 2025 | 0.02 | 0.06 | 0.02 | 0.06 | 0.06 | 396.00% | 7,000 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -60.94% | - |
| Nov 14, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 326.67% | 3,000 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | - |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 80.00% | - |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | - |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.00% | - |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | - |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.75% | - |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | - |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 53.85% | - |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.53% | - |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 54.55% | - |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -45.00% | 8,000 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.93% | - |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.85% | - |
| Oct 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.34% | - |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.54% | - |
| Oct 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -65.33% | - |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 177.78% | - |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.90% | - |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.41% | - |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.85% | - |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -35.00% | - |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.56% | - |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.33% | - |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -48.28% | - |
| Oct 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -9.38% | 1,000 |
| Oct 6, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | -4.00% | 5,000 |
| Oct 3, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 354.55% | 499 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 29.41% | - |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.17% | - |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | - |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.27% | - |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.43% | - |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -39.78% | - |
| Sep 24, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 13.41% | 3,000 |
| Sep 23, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 17.14% | 5,000 |
| Sep 22, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | -2.78% | 9,612 |
| Sep 19, 2025 | 0.00 | 0.04 | 0.00 | 0.04 | 0.04 | 7.00% | 110,111 |
| Sep 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Sep 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Sep 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.22% | - |
| Sep 15, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 3.00% | - |
| Sep 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | - |
| Sep 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.35% | - |
| Sep 10, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -38.57% | - |
| Sep 9, 2025 | 0.00 | 0.04 | 0.00 | 0.04 | 0.04 | 6.00% | 108,415 |
| Sep 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.83% | - |
| Sep 5, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 2.00% | 6,000 |
| Sep 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Sep 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Sep 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Sep 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.57% | - |
| Aug 20, 2025 | 0.00 | 0.04 | 0.00 | 0.04 | 0.04 | 6.00% | 18,888 |
| Aug 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.57% | - |
| Aug 18, 2025 | 0.00 | 0.04 | 0.00 | 0.04 | 0.04 | 6.00% | 7,500 |
| Aug 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.83% | - |
| Aug 6, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | - |
| Aug 5, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | - |
| Aug 4, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 2.00% | - |
| Aug 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.00% | - |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | - |
| Jul 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.55% | - |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | - |
| Jul 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.55% | - |
| Jul 22, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -50.00% | 100 |
| Jul 21, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | -4.92% | 61,571 |