Cadence Minerals

(KDNC)
Sector: Precious Metals and Mining
2.27p
-0.03p -1.45
Last updated: 11:36:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2.30p 2.40p 2.20p 2.30p 157,113
21/11/2024 2.30p 2.34p 2.20p 2.30p 227,365
20/11/2024 2.40p 2.40p 2.23p 2.30p 411,567
19/11/2024 2.40p 2.40p 2.30p 2.40p 3,224
18/11/2024 2.40p 2.50p 2.30p 2.40p 359,755
15/11/2024 2.30p 2.34p 2.20p 2.30p 336,998
14/11/2024 2.30p 2.40p 2.20p 2.30p 265,892
13/11/2024 2.30p 2.37p 2.26p 2.30p 31,148
12/11/2024 2.30p 2.37p 2.26p 2.30p 37,291
11/11/2024 2.30p 2.38p 2.26p 2.30p 58,601
08/11/2024 2.30p 2.32p 2.20p 2.30p 580,497
07/11/2024 2.40p 2.49p 2.29p 2.30p 256,099
06/11/2024 2.45p 2.60p 2.30p 2.40p 441,680
05/11/2024 2.35p 2.60p 2.30p 2.45p 543,998
04/11/2024 2.35p 2.35p 2.31p 2.35p 39,258
01/11/2024 2.35p 2.35p 2.31p 2.35p 92,496
31/10/2024 2.35p 2.35p 2.30p 2.35p 59,555
30/10/2024 2.35p 2.40p 2.31p 2.35p 694,109
29/10/2024 2.35p 2.50p 2.30p 2.35p 319,737
28/10/2024 2.35p 2.40p 2.26p 2.35p 58,811
25/10/2024 2.35p 2.40p 2.30p 2.35p 75,862
24/10/2024 2.35p 2.40p 2.25p 2.35p 96,212
23/10/2024 2.45p 2.50p 2.30p 2.40p 323,191
22/10/2024 2.45p 2.45p 2.41p 2.45p 62,285
21/10/2024 2.45p 2.46p 2.40p 2.45p 132,211
18/10/2024 2.45p 2.47p 2.41p 2.45p 63,264
17/10/2024 2.45p 2.50p 2.40p 2.45p 93,901
16/10/2024 2.45p 2.50p 2.40p 2.45p 56,662
15/10/2024 2.45p 2.50p 2.40p 2.45p 190,474
14/10/2024 2.45p 2.50p 2.40p 2.45p 219,670
11/10/2024 2.45p 2.50p 2.42p 2.45p 61,769
10/10/2024 2.50p 2.52p 2.42p 2.45p 189,671
09/10/2024 2.50p 2.60p 2.42p 2.50p 68,890
08/10/2024 2.50p 2.50p 2.40p 2.50p 790,939
07/10/2024 2.45p 2.60p 2.40p 2.45p 808,034
04/10/2024 2.45p 2.50p 2.40p 2.45p 1,131,475
03/10/2024 2.55p 2.55p 2.40p 2.45p 362,369
02/10/2024 2.55p 2.58p 2.40p 2.55p 80,707
01/10/2024 2.55p 2.70p 2.40p 2.55p 348,733
30/09/2024 2.55p 2.70p 2.39p 2.55p 465,822
27/09/2024 2.50p 2.70p 2.40p 2.55p 450,077
26/09/2024 2.40p 2.55p 2.35p 2.50p 1,051,958
25/09/2024 2.45p 2.50p 2.32p 2.40p 531,305
24/09/2024 2.50p 2.60p 2.40p 2.45p 110,958
23/09/2024 2.60p 2.60p 2.40p 2.50p 556,392
20/09/2024 2.60p 2.70p 2.50p 2.60p 450,370
19/09/2024 2.60p 2.63p 2.60p 2.60p 39,729
18/09/2024 2.60p 2.64p 2.50p 2.60p 172,105
17/09/2024 2.50p 2.68p 2.40p 2.60p 395,276
16/09/2024 2.55p 2.60p 2.40p 2.50p 463,747
13/09/2024 2.65p 2.70p 2.50p 2.65p 317,938
12/09/2024 2.65p 2.65p 2.60p 2.65p 122
11/09/2024 2.65p 2.70p 2.60p 2.65p 125,768
10/09/2024 2.65p 2.70p 2.50p 2.65p 406,666
09/09/2024 2.65p 2.70p 2.60p 2.65p 123,904
06/09/2024 2.70p 2.80p 2.60p 2.65p 479,693
05/09/2024 2.70p 2.80p 2.60p 2.70p 169,394
04/09/2024 2.70p 2.80p 2.60p 2.70p 146,044
03/09/2024 2.65p 2.70p 2.60p 2.70p 519,119
02/09/2024 2.65p 2.65p 2.60p 2.65p 19,605
30/08/2024 2.65p 2.70p 2.60p 2.65p 143,571
29/08/2024 2.65p 2.70p 2.60p 2.65p 56,513
28/08/2024 2.75p 2.76p 2.55p 2.65p 279,105
27/08/2024 2.70p 2.80p 2.60p 2.75p 198,978
26/08/2024 2.70p 2.70p 2.60p 2.70p 51,600
23/08/2024 2.70p 2.70p 2.60p 2.70p 51,600
22/08/2024 2.70p 2.70p 2.60p 2.70p 51,600
21/08/2024 2.70p 2.80p 2.60p 2.70p 219,968
20/08/2024 2.70p 2.72p 2.70p 2.70p 74,075
19/08/2024 2.70p 2.80p 2.60p 2.70p 63,677
16/08/2024 2.65p 2.80p 2.60p 2.70p 420,830
15/08/2024 2.78p 2.78p 2.60p 2.65p 80,045
14/08/2024 2.75p 2.80p 2.60p 2.78p 214,101
13/08/2024 2.75p 2.77p 2.70p 2.75p 285,426
12/08/2024 2.70p 2.80p 2.61p 2.75p 526,259
09/08/2024 2.70p 2.70p 2.61p 2.70p 37,528
08/08/2024 2.70p 2.72p 2.61p 2.70p 306,585
07/08/2024 2.70p 2.80p 2.61p 2.70p 343,108
06/08/2024 2.80p 2.90p 2.60p 2.70p 931,590
05/08/2024 2.80p 2.90p 2.70p 2.80p 255,605
02/08/2024 2.80p 2.90p 2.71p 2.80p 911,184
01/08/2024 2.80p 2.83p 2.71p 2.80p 515,441
31/07/2024 2.85p 2.90p 2.71p 2.80p 562,978
30/07/2024 2.85p 2.90p 2.81p 2.85p 216,479
29/07/2024 2.70p 2.90p 2.60p 2.85p 1,285,163
26/07/2024 2.70p 2.75p 2.62p 2.70p 299,322
25/07/2024 2.65p 2.80p 2.65p 2.70p 287,846
24/07/2024 2.65p 2.80p 2.50p 2.65p 1,082,393
23/07/2024 2.65p 2.77p 2.49p 2.49p 1,584,000
22/07/2024 2.85p 2.90p 2.70p 2.75p 980,261
19/07/2024 2.80p 2.90p 2.80p 2.85p 1,195,622
18/07/2024 2.85p 2.90p 2.80p 2.90p 389,926
17/07/2024 2.90p 3.00p 2.80p 2.85p 1,879,903
16/07/2024 2.90p 3.00p 2.80p 2.90p 1,330,329
15/07/2024 2.80p 3.00p 2.70p 2.90p 6,405,561
12/07/2024 2.70p 2.90p 2.60p 2.70p 7,317,131
11/07/2024 3.25p 3.37p 2.90p 3.05p 2,175,671
10/07/2024 3.55p 3.70p 3.10p 3.20p 3,241,432
09/07/2024 3.20p 4.50p 3.10p 3.55p 18,306,159
08/07/2024 3.10p 3.20p 3.10p 3.10p 103,663
05/07/2024 3.00p 3.10p 2.92p 3.10p 412,259
04/07/2024 3.10p 3.10p 2.90p 3.00p 292,043
03/07/2024 3.15p 3.30p 3.00p 3.10p 166,454
02/07/2024 3.35p 3.50p 2.87p 3.15p 449,973
01/07/2024 3.35p 3.50p 3.20p 3.35p 244,581
28/06/2024 3.20p 3.50p 3.20p 3.35p 276,963
27/06/2024 3.20p 3.30p 3.10p 3.20p 98,537
26/06/2024 3.40p 3.50p 3.10p 3.20p 267,879
25/06/2024 3.45p 3.45p 3.30p 3.40p 178,772
24/06/2024 3.40p 3.50p 3.30p 3.45p 258,914
21/06/2024 3.55p 3.60p 3.20p 3.40p 1,147,511
20/06/2024 3.80p 3.90p 3.50p 3.55p 885,899
19/06/2024 3.90p 3.90p 3.71p 3.80p 499,646
18/06/2024 3.95p 4.00p 3.80p 3.90p 84,157
17/06/2024 4.10p 4.20p 3.90p 3.90p 319,210
14/06/2024 4.10p 4.20p 4.00p 4.10p 138,584
13/06/2024 4.10p 4.20p 4.00p 4.10p 30,260
12/06/2024 4.10p 4.20p 4.00p 4.10p 135,033
11/06/2024 4.15p 4.20p 4.02p 4.14p 489,591
10/06/2024 4.15p 4.17p 4.10p 4.15p 176,096
07/06/2024 4.10p 4.20p 4.00p 4.15p 230,166
06/06/2024 4.15p 4.20p 3.90p 4.02p 567,219
05/06/2024 4.15p 4.16p 4.10p 4.15p 27,429
04/06/2024 4.15p 4.20p 4.10p 4.15p 40,050
03/06/2024 4.15p 4.20p 4.10p 4.15p 52,810
31/05/2024 4.20p 4.30p 4.12p 4.15p 246,159
30/05/2024 4.20p 4.30p 4.10p 4.15p 142,256
29/05/2024 4.20p 4.30p 4.10p 4.20p 170,341
28/05/2024 4.20p 4.30p 4.11p 4.20p 115,788
27/05/2024 4.20p 4.30p 4.10p 4.20p 163,061