Cadence Minerals
(KDNC)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
4.20p
|
4.30p
|
4.10p
|
4.20p
|
163,061
|
|
23/05/2024
|
4.25p
|
4.28p
|
4.13p
|
4.20p
|
149,257
|
|
22/05/2024
|
4.25p
|
4.40p
|
4.10p
|
4.25p
|
286,958
|
|
21/05/2024
|
4.25p
|
4.30p
|
4.10p
|
4.25p
|
93,919
|
|
20/05/2024
|
4.30p
|
4.40p
|
4.20p
|
4.25p
|
162,930
|
|
17/05/2024
|
4.30p
|
4.40p
|
4.20p
|
4.30p
|
195,148
|
|
16/05/2024
|
4.35p
|
4.60p
|
4.10p
|
4.30p
|
1,047,529
|
|
15/05/2024
|
3.70p
|
4.50p
|
3.70p
|
4.35p
|
2,602,502
|
|
14/05/2024
|
3.65p
|
3.80p
|
3.61p
|
3.70p
|
125,591
|
|
13/05/2024
|
3.60p
|
3.70p
|
3.50p
|
3.65p
|
837,907
|
|
10/05/2024
|
3.60p
|
3.61p
|
3.55p
|
3.60p
|
28,432
|