Cadence Minerals Plc (KDNC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:58AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.6000 | 3.8000 | 3.6000 | 3.6120 | 3.6120 | 207,815 |
| 18 Apr 2024 | 3.6000 | 3.7980 | 3.5500 | 3.7000 | 3.7000 | 1,628,334 |
| 17 Apr 2024 | 3.6000 | 3.6700 | 3.5000 | 3.5500 | 3.5500 | 821,712 |
| 16 Apr 2024 | 3.6500 | 3.8000 | 3.5000 | 3.6000 | 3.6000 | 94,854 |
| 15 Apr 2024 | 3.6000 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 1,152,624 |
| 12 Apr 2024 | 3.5500 | 3.6900 | 3.5000 | 3.6000 | 3.6000 | 730,394 |
| 11 Apr 2024 | 3.4000 | 3.7000 | 3.3000 | 3.5500 | 3.5500 | 1,679,512 |
| 10 Apr 2024 | 3.3500 | 3.7000 | 3.2000 | 3.4000 | 3.4000 | 914,563 |
| 09 Apr 2024 | 3.2500 | 3.5500 | 3.2000 | 3.5000 | 3.5000 | 569,320 |
| 08 Apr 2024 | 3.4500 | 3.6000 | 3.2120 | 3.2500 | 3.2500 | 1,659,720 |
| 05 Apr 2024 | 5.2500 | 5.4900 | 3.2500 | 3.6700 | 3.6700 | 1,627,618 |
| 04 Apr 2024 | 5.5000 | 6.0000 | 5.0000 | 5.2500 | 5.2500 | 120,709 |
| 03 Apr 2024 | 5.5000 | 6.0000 | 5.0000 | 5.4000 | 5.4000 | 870,181 |
| 02 Apr 2024 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 105,619 |
| 28 Mar 2024 | 5.2500 | 6.0000 | 4.9900 | 4.9900 | 4.9900 | 518,959 |
| 27 Mar 2024 | 5.7500 | 6.0000 | 5.1500 | 5.2500 | 5.2500 | 466,194 |
| 26 Mar 2024 | 5.7500 | 5.7500 | 5.5000 | 5.7500 | 5.7500 | 117,519 |
| 25 Mar 2024 | 5.5000 | 6.0000 | 5.0000 | 5.7500 | 5.7500 | 929,368 |
| 22 Mar 2024 | 5.1000 | 5.7400 | 4.8250 | 5.2400 | 5.2400 | 365,654 |
| 21 Mar 2024 | 5.1500 | 5.1400 | 4.8000 | 5.1000 | 5.1000 | 137,503 |
| 20 Mar 2024 | 5.1500 | 5.5000 | 4.8000 | 5.1500 | 5.1500 | 48,451 |
| 19 Mar 2024 | 5.1500 | 5.1000 | 4.8250 | 5.1500 | 5.1500 | 10,968 |
| 18 Mar 2024 | 5.1500 | 5.2400 | 4.8000 | 5.1500 | 5.1500 | 235,968 |
| 15 Mar 2024 | 5.1500 | 5.1400 | 4.8000 | 5.1500 | 5.1500 | 188,053 |
| 14 Mar 2024 | 5.2500 | 5.1890 | 4.7000 | 5.1500 | 5.1500 | 60,103 |
| 13 Mar 2024 | 5.2500 | 5.4700 | 5.0000 | 5.2500 | 5.2500 | 84,629 |
| 12 Mar 2024 | 5.2500 | 5.5000 | 5.0800 | 5.2500 | 5.2500 | 398,015 |
| 11 Mar 2024 | 5.5000 | 6.0000 | 5.0000 | 5.2500 | 5.2500 | 158,675 |
| 08 Mar 2024 | 5.5000 | 7.0000 | 5.5000 | 5.6000 | 5.6000 | 3,277,438 |
| 07 Mar 2024 | 4.7500 | 6.0000 | 4.6250 | 5.5000 | 5.5000 | 1,781,690 |
| 06 Mar 2024 | 4.5000 | 5.0000 | 4.3110 | 4.6500 | 4.6500 | 185,095 |
| 05 Mar 2024 | 4.5000 | 4.6500 | 4.2000 | 4.5000 | 4.5000 | 125,150 |
| 04 Mar 2024 | 4.5000 | 4.8000 | 4.2000 | 4.5000 | 4.5000 | 217,404 |
| 01 Mar 2024 | 4.6500 | 4.6700 | 4.4150 | 4.5000 | 4.5000 | 190,576 |
| 29 Feb 2024 | 4.7500 | 5.0000 | 4.5000 | 4.6500 | 4.6500 | 215,835 |
| 28 Feb 2024 | 4.7500 | 4.7400 | 4.5250 | 4.7500 | 4.7500 | 140,500 |
| 27 Feb 2024 | 4.7500 | 5.0000 | 4.5100 | 4.7500 | 4.7500 | 160,980 |
| 26 Feb 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 114,571 |
| 23 Feb 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 68,613 |
| 22 Feb 2024 | 4.7500 | 4.8000 | 4.5100 | 4.7500 | 4.7500 | 96,878 |
| 21 Feb 2024 | 4.5000 | 5.0000 | 4.1500 | 4.7500 | 4.7500 | 460,756 |
| 20 Feb 2024 | 4.8500 | 5.0000 | 4.4000 | 4.5000 | 4.5000 | 295,379 |
| 19 Feb 2024 | 5.1000 | 5.0000 | 4.6600 | 4.8500 | 4.8500 | 92,610 |
| 16 Feb 2024 | 5.2500 | 5.5000 | 4.9000 | 5.1000 | 5.1000 | 234,329 |
| 15 Feb 2024 | 5.2500 | 5.3400 | 5.0000 | 5.2500 | 5.2500 | 230,328 |
| 14 Feb 2024 | 5.2500 | 5.5000 | 4.9000 | 5.2500 | 5.2500 | 29,131 |
| 13 Feb 2024 | 5.2500 | 5.3700 | 5.0000 | 5.2500 | 5.2500 | 91,564 |
| 12 Feb 2024 | 5.2500 | 5.3700 | 5.0000 | 5.2500 | 5.2500 | 86,955 |
| 09 Feb 2024 | 5.2500 | 5.3900 | 5.0230 | 5.2500 | 5.2500 | 218,981 |
| 08 Feb 2024 | 5.5000 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 158,416 |
| 07 Feb 2024 | 5.5000 | 5.7300 | 5.0600 | 5.5000 | 5.5000 | 208,809 |
| 06 Feb 2024 | 5.5000 | 6.0000 | 5.0600 | 5.5000 | 5.5000 | 78,985 |
| 05 Feb 2024 | 5.2500 | 5.5000 | 5.1100 | 5.5000 | 5.5000 | 552,820 |
| 02 Feb 2024 | 5.5000 | 6.0000 | 5.1000 | 5.2500 | 5.2500 | 264,332 |
| 01 Feb 2024 | 5.5000 | 5.6130 | 5.2700 | 5.5000 | 5.5000 | 1,238 |
| 31 Jan 2024 | 5.5000 | 5.6400 | 5.0000 | 5.5000 | 5.5000 | 238,388 |
| 30 Jan 2024 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 28,360 |
| 29 Jan 2024 | 5.5000 | 6.0000 | 5.2300 | 5.5000 | 5.5000 | 15,904 |
| 26 Jan 2024 | 5.5000 | 6.0000 | 5.2500 | 5.5000 | 5.5000 | 148,601 |
| 25 Jan 2024 | 5.5000 | 5.9000 | 5.1600 | 5.5000 | 5.5000 | 133,173 |
| 24 Jan 2024 | 5.5000 | 5.9400 | 5.0000 | 5.5000 | 5.5000 | 150,515 |
| 23 Jan 2024 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 143,808 |
| 22 Jan 2024 | 5.5000 | 5.8000 | 5.2000 | 5.5000 | 5.5000 | 60,523 |
| 19 Jan 2024 | 5.4000 | 5.9800 | 5.0000 | 5.5000 | 5.5000 | 269,415 |
| 18 Jan 2024 | 5.4000 | 5.7840 | 5.3710 | 5.4000 | 5.4000 | 31,402 |
| 17 Jan 2024 | 5.4000 | 5.8000 | 5.3400 | 5.4000 | 5.4000 | 3,867 |
| 16 Jan 2024 | 5.4000 | 5.7840 | 5.0000 | 5.4000 | 5.4000 | 43,834 |
| 15 Jan 2024 | 5.4890 | 5.8000 | 5.0000 | 5.4000 | 5.4000 | 190,822 |
| 12 Jan 2024 | 5.4000 | 5.7920 | 5.1250 | 5.4000 | 5.4000 | 12,361 |
| 11 Jan 2024 | 5.4000 | 5.4800 | 5.1250 | 5.4000 | 5.4000 | 108,681 |
| 10 Jan 2024 | 5.4000 | 5.5500 | 5.0800 | 5.4000 | 5.4000 | 41,294 |
| 09 Jan 2024 | 5.4000 | 5.8000 | 5.1250 | 5.4000 | 5.4000 | 81,300 |
| 08 Jan 2024 | 5.4000 | 5.8000 | 5.2750 | 5.4000 | 5.4000 | 53,135 |
| 05 Jan 2024 | 5.5000 | 5.9000 | 5.0000 | 5.4000 | 5.4000 | 3,837 |
| 04 Jan 2024 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 22,369 |
| 03 Jan 2024 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 33,565 |
| 02 Jan 2024 | 5.7500 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 173,814 |
| 29 Dec 2023 | 4.9500 | 6.0000 | 5.0000 | 5.7500 | 5.7500 | 293,899 |
| 28 Dec 2023 | 4.8500 | 5.5000 | 4.5000 | 4.9500 | 4.9500 | 770,534 |
| 27 Dec 2023 | 4.8500 | 5.2000 | 4.6100 | 5.2000 | 5.2000 | 259,971 |
| 22 Dec 2023 | 5.2500 | 5.3000 | 4.6800 | 4.8500 | 4.8500 | 249,826 |
| 21 Dec 2023 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 80,767 |
| 20 Dec 2023 | 4.9000 | 5.5000 | 4.7000 | 5.2500 | 5.2500 | 290,979 |
| 19 Dec 2023 | 5.2500 | 5.3300 | 4.6800 | 4.9000 | 4.9000 | 246,910 |
| 18 Dec 2023 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 138,320 |
| 15 Dec 2023 | 5.2500 | 5.5000 | 4.9000 | 5.2500 | 5.2500 | 118,007 |
| 14 Dec 2023 | 5.2500 | 5.7000 | 5.0000 | 5.2500 | 5.2500 | 326,548 |
| 13 Dec 2023 | 5.5000 | 6.0000 | 5.0000 | 5.2500 | 5.2500 | 503,972 |
| 12 Dec 2023 | 5.7500 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 126,718 |
| 11 Dec 2023 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 214,223 |
| 08 Dec 2023 | 5.7500 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | 7,440 |
| 07 Dec 2023 | 5.8200 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 170,302 |
| 06 Dec 2023 | 6.2500 | 6.5000 | 5.5000 | 5.8200 | 5.8200 | 282,766 |
| 05 Dec 2023 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 152,175 |
| 04 Dec 2023 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 90,644 |
| 01 Dec 2023 | 6.3500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 134,484 |
| 30 Nov 2023 | 6.2500 | 6.5000 | 6.2000 | 6.3500 | 6.3500 | 251,884 |
| 29 Nov 2023 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 30,126 |
| 28 Nov 2023 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 44,082 |
| 27 Nov 2023 | 6.1500 | 6.5750 | 6.0000 | 6.2500 | 6.2500 | 202,044 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.