Cadence Minerals
(KDNC)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
15/08/2025
|
1.95p
|
2.20p
|
1.80p
|
1.80p
|
1,908,486
|
|
14/08/2025
|
1.90p
|
2.10p
|
1.77p
|
1.95p
|
1,534,817
|
|
13/08/2025
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
141,586
|
|
12/08/2025
|
1.95p
|
2.00p
|
1.80p
|
1.90p
|
1,078,248
|
|
11/08/2025
|
1.95p
|
1.99p
|
1.90p
|
1.95p
|
1,352,122
|
|
08/08/2025
|
1.90p
|
2.00p
|
1.85p
|
1.95p
|
1,348,321
|
|
07/08/2025
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
715,289
|
|
06/08/2025
|
1.90p
|
2.10p
|
1.80p
|
1.95p
|
917,610
|
|
05/08/2025
|
1.85p
|
2.00p
|
1.80p
|
1.90p
|
80,482
|
|
04/08/2025
|
1.85p
|
1.90p
|
1.80p
|
1.85p
|
312,384
|
|
01/08/2025
|
1.85p
|
1.90p
|
1.80p
|
1.85p
|
219,876
|
|
31/07/2025
|
1.85p
|
1.85p
|
1.84p
|
1.85p
|
0
|
|
30/07/2025
|
1.85p
|
1.90p
|
1.80p
|
1.85p
|
442,243
|
|
29/07/2025
|
1.90p
|
1.94p
|
1.80p
|
1.85p
|
681,510
|
|
28/07/2025
|
1.90p
|
1.94p
|
1.80p
|
1.90p
|
279,427
|
|
25/07/2025
|
2.10p
|
2.20p
|
1.85p
|
1.90p
|
1,181,270
|
|
24/07/2025
|
2.10p
|
2.20p
|
2.00p
|
2.10p
|
391,288
|
|
23/07/2025
|
2.10p
|
2.20p
|
2.00p
|
2.10p
|
458,126
|
|
22/07/2025
|
2.20p
|
2.40p
|
2.00p
|
2.10p
|
1,572,705
|
|
21/07/2025
|
1.85p
|
2.40p
|
1.80p
|
2.20p
|
4,308,404
|
|
18/07/2025
|
1.70p
|
1.90p
|
1.68p
|
1.85p
|
2,744,355
|
|
17/07/2025
|
1.70p
|
1.83p
|
1.65p
|
1.70p
|
1,035,720
|
|
16/07/2025
|
1.60p
|
1.80p
|
1.60p
|
1.70p
|
1,790,675
|
|
15/07/2025
|
1.60p
|
1.70p
|
1.55p
|
1.60p
|
3,232,909
|
|
14/07/2025
|
1.60p
|
1.70p
|
1.52p
|
1.60p
|
756,687
|
|
11/07/2025
|
1.60p
|
1.70p
|
1.50p
|
1.60p
|
402,749
|
|
10/07/2025
|
1.60p
|
1.69p
|
1.50p
|
1.60p
|
133,207
|
|
09/07/2025
|
1.60p
|
1.74p
|
1.56p
|
1.74p
|
311,211
|
|
08/07/2025
|
1.60p
|
1.60p
|
1.56p
|
1.60p
|
30,000
|
|
07/07/2025
|
1.60p
|
1.70p
|
1.51p
|
1.60p
|
771,100
|
|
04/07/2025
|
1.55p
|
1.70p
|
1.49p
|
1.60p
|
313,976
|
|
03/07/2025
|
1.50p
|
1.70p
|
1.40p
|
1.55p
|
293,736
|
|
02/07/2025
|
1.50p
|
1.60p
|
1.44p
|
1.50p
|
755,363
|
|
01/07/2025
|
1.50p
|
1.60p
|
1.50p
|
1.50p
|
487,224
|
|
30/06/2025
|
1.55p
|
1.70p
|
1.40p
|
1.50p
|
2,106,844
|
|
27/06/2025
|
1.40p
|
1.63p
|
1.30p
|
1.60p
|
3,265,768
|
|
26/06/2025
|
1.50p
|
1.59p
|
1.40p
|
1.50p
|
29,096
|
|
25/06/2025
|
1.50p
|
1.59p
|
1.40p
|
1.50p
|
244,487
|
|
24/06/2025
|
1.50p
|
1.60p
|
1.46p
|
1.50p
|
926,829
|
|
23/06/2025
|
1.50p
|
1.60p
|
1.42p
|
1.50p
|
583,584
|
|
20/06/2025
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
1,361,411
|
|
19/06/2025
|
1.50p
|
1.60p
|
1.41p
|
1.50p
|
994,628
|
|
18/06/2025
|
1.60p
|
1.70p
|
1.41p
|
1.50p
|
1,429,082
|
|
17/06/2025
|
1.60p
|
1.70p
|
1.54p
|
1.60p
|
260,891
|
|
16/06/2025
|
1.60p
|
1.70p
|
1.50p
|
1.60p
|
1,625,522
|
|
13/06/2025
|
1.58p
|
1.69p
|
1.54p
|
1.60p
|
2,013,099
|
|
12/06/2025
|
1.58p
|
1.65p
|
1.58p
|
1.58p
|
261,485
|
|
11/06/2025
|
1.58p
|
1.59p
|
1.52p
|
1.58p
|
356,011
|
|
10/06/2025
|
1.60p
|
1.68p
|
1.53p
|
1.58p
|
3,113,812
|
|
09/06/2025
|
1.63p
|
1.70p
|
1.53p
|
1.60p
|
3,218,161
|
|
06/06/2025
|
1.63p
|
1.70p
|
1.55p
|
1.63p
|
63,233
|
|
05/06/2025
|
1.63p
|
1.66p
|
1.55p
|
1.63p
|
2,440,281
|
|
04/06/2025
|
1.65p
|
1.70p
|
1.58p
|
1.63p
|
1,462,981
|
|
03/06/2025
|
1.65p
|
1.70p
|
1.60p
|
1.65p
|
1,307,934
|
|
02/06/2025
|
1.80p
|
1.90p
|
1.60p
|
1.65p
|
1,801,176
|
|
30/05/2025
|
1.80p
|
1.90p
|
1.67p
|
1.87p
|
87,130
|
|
29/05/2025
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
1,744
|
|
28/05/2025
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
207,904
|
|
27/05/2025
|
1.80p
|
1.85p
|
1.70p
|
1.80p
|
601,480
|
|
26/05/2025
|
1.85p
|
2.00p
|
1.70p
|
1.80p
|
245,641
|
|
23/05/2025
|
1.85p
|
2.00p
|
1.70p
|
1.80p
|
245,641
|
|
22/05/2025
|
1.85p
|
2.00p
|
1.70p
|
1.85p
|
49,610
|
|
21/05/2025
|
1.85p
|
1.89p
|
1.76p
|
1.85p
|
583,756
|
|
20/05/2025
|
1.80p
|
2.00p
|
1.70p
|
1.85p
|
355,964
|
|
19/05/2025
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
1,001,638
|
|
16/05/2025
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
118,442
|
|
15/05/2025
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
70,941
|
|
14/05/2025
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
691,946
|
|
13/05/2025
|
1.80p
|
1.90p
|
1.73p
|
1.80p
|
30,297
|
|
12/05/2025
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
103,273
|
|
09/05/2025
|
1.80p
|
1.90p
|
1.72p
|
1.80p
|
103,244
|
|
08/05/2025
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
227,310
|
|
07/05/2025
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
3,574,521
|
|
06/05/2025
|
1.85p
|
1.90p
|
1.70p
|
1.80p
|
830,624
|
|
05/05/2025
|
1.85p
|
1.90p
|
1.80p
|
1.85p
|
61,299
|
|
02/05/2025
|
1.85p
|
1.90p
|
1.80p
|
1.85p
|
61,299
|
|
01/05/2025
|
2.00p
|
2.10p
|
1.80p
|
1.85p
|
1,667,606
|
|
30/04/2025
|
2.00p
|
2.04p
|
1.90p
|
2.00p
|
256,075
|
|
29/04/2025
|
2.00p
|
2.20p
|
1.90p
|
2.00p
|
908,931
|
|
28/04/2025
|
1.85p
|
2.20p
|
1.70p
|
2.00p
|
2,076,121
|
|
25/04/2025
|
1.90p
|
2.00p
|
1.70p
|
1.85p
|
348,245
|
|
24/04/2025
|
1.90p
|
2.00p
|
1.81p
|
1.90p
|
73,168
|
|
23/04/2025
|
1.90p
|
1.97p
|
1.80p
|
1.90p
|
739,705
|
|
22/04/2025
|
1.90p
|
2.00p
|
1.77p
|
1.90p
|
45,706
|
|
21/04/2025
|
1.90p
|
1.93p
|
1.80p
|
1.90p
|
964,755
|
|
18/04/2025
|
1.90p
|
1.93p
|
1.80p
|
1.90p
|
964,755
|
|
17/04/2025
|
1.90p
|
1.93p
|
1.80p
|
1.90p
|
964,755
|
|
16/04/2025
|
1.90p
|
2.00p
|
1.84p
|
1.90p
|
104,640
|
|
15/04/2025
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
98,461
|
|
14/04/2025
|
1.90p
|
1.94p
|
1.84p
|
1.90p
|
256,943
|
|
11/04/2025
|
1.90p
|
2.00p
|
1.84p
|
1.90p
|
502,170
|
|
10/04/2025
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
2,021,769
|
|
09/04/2025
|
1.75p
|
2.00p
|
1.67p
|
1.90p
|
809,841
|
|
08/04/2025
|
1.63p
|
1.90p
|
1.62p
|
1.80p
|
657,596
|
|
07/04/2025
|
1.70p
|
1.77p
|
1.55p
|
1.63p
|
1,004,012
|
|
04/04/2025
|
1.70p
|
1.85p
|
1.66p
|
1.73p
|
243,999
|
|
03/04/2025
|
1.63p
|
1.80p
|
1.55p
|
1.70p
|
847,472
|
|
02/04/2025
|
1.65p
|
1.70p
|
1.55p
|
1.63p
|
524,870
|
|
01/04/2025
|
1.73p
|
1.73p
|
1.61p
|
1.65p
|
513,620
|
|
31/03/2025
|
1.73p
|
1.74p
|
1.65p
|
1.73p
|
749,550
|
|
28/03/2025
|
1.73p
|
1.73p
|
1.65p
|
1.73p
|
197,433
|
|
27/03/2025
|
1.73p
|
1.79p
|
1.65p
|
1.73p
|
179,552
|
|
26/03/2025
|
1.73p
|
1.80p
|
1.67p
|
1.73p
|
36,230
|
|
25/03/2025
|
1.73p
|
1.80p
|
1.65p
|
1.73p
|
109,888
|
|
24/03/2025
|
1.73p
|
1.80p
|
1.65p
|
1.73p
|
326,529
|
|
21/03/2025
|
1.70p
|
1.80p
|
1.65p
|
1.73p
|
71,680
|
|
20/03/2025
|
1.70p
|
1.76p
|
1.65p
|
1.70p
|
41,998
|
|
19/03/2025
|
1.70p
|
1.80p
|
1.60p
|
1.70p
|
343,591
|
|
18/03/2025
|
1.60p
|
1.70p
|
1.55p
|
1.70p
|
525,790
|
|
17/03/2025
|
1.60p
|
1.70p
|
1.59p
|
1.60p
|
532,345
|
|
14/03/2025
|
1.60p
|
1.70p
|
1.50p
|
1.70p
|
261,320
|
|
13/03/2025
|
1.60p
|
1.70p
|
1.50p
|
1.60p
|
227,838
|
|
12/03/2025
|
1.55p
|
1.70p
|
1.50p
|
1.60p
|
609,349
|
|
11/03/2025
|
1.65p
|
1.70p
|
1.50p
|
1.60p
|
1,427,487
|
|
10/03/2025
|
1.65p
|
1.70p
|
1.60p
|
1.65p
|
91,113
|
|
07/03/2025
|
1.65p
|
1.65p
|
1.60p
|
1.65p
|
851,532
|
|
06/03/2025
|
1.65p
|
1.70p
|
1.60p
|
1.65p
|
133,150
|
|
05/03/2025
|
1.65p
|
1.66p
|
1.60p
|
1.65p
|
137,187
|
|
04/03/2025
|
1.70p
|
1.70p
|
1.60p
|
1.65p
|
604,973
|
|
03/03/2025
|
1.75p
|
1.80p
|
1.62p
|
1.70p
|
1,024,578
|
|
28/02/2025
|
1.80p
|
1.85p
|
1.70p
|
1.75p
|
1,458,594
|
|
27/02/2025
|
1.80p
|
1.86p
|
1.80p
|
1.80p
|
20,000
|
|
26/02/2025
|
1.80p
|
1.88p
|
1.72p
|
1.80p
|
146,393
|
|
25/02/2025
|
1.95p
|
1.99p
|
1.71p
|
1.80p
|
994,271
|
|
24/02/2025
|
1.95p
|
2.10p
|
1.80p
|
1.95p
|
57,409
|
|
21/02/2025
|
1.95p
|
2.01p
|
1.80p
|
1.95p
|
392,272
|
|
20/02/2025
|
2.00p
|
2.02p
|
1.90p
|
1.95p
|
249,044
|
|
19/02/2025
|
2.00p
|
2.03p
|
1.90p
|
2.00p
|
185,421
|
|
18/02/2025
|
2.00p
|
2.10p
|
1.90p
|
2.00p
|
284,315
|
|
17/02/2025
|
2.00p
|
2.10p
|
1.90p
|
2.00p
|
110,943
|