Cadence Minerals
(KDNC)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
14/02/2025
|
2.00p
|
2.10p
|
1.86p
|
2.00p
|
992,200
|
|
13/02/2025
|
2.00p
|
2.00p
|
1.93p
|
2.00p
|
82,812
|
|
12/02/2025
|
2.00p
|
2.02p
|
1.92p
|
2.00p
|
174,151
|
|
11/02/2025
|
1.85p
|
2.02p
|
1.85p
|
2.00p
|
1,934,245
|
|
10/02/2025
|
1.90p
|
2.00p
|
1.80p
|
1.85p
|
459,739
|
|
07/02/2025
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
83,355
|
|
06/02/2025
|
1.90p
|
2.04p
|
1.87p
|
1.90p
|
771,110
|
|
05/02/2025
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
180,403
|
|
04/02/2025
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
116,339
|
|
03/02/2025
|
1.90p
|
1.95p
|
1.86p
|
1.90p
|
356,262
|
|
31/01/2025
|
1.90p
|
2.00p
|
1.80p
|
2.00p
|
1,693,381
|
|
30/01/2025
|
1.90p
|
2.00p
|
1.80p
|
1.96p
|
538,868
|
|
29/01/2025
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
84,463
|
|
28/01/2025
|
1.90p
|
1.90p
|
1.86p
|
1.90p
|
35,483
|
|
27/01/2025
|
1.95p
|
2.00p
|
1.80p
|
1.90p
|
1,286,736
|
|
24/01/2025
|
1.85p
|
2.00p
|
1.77p
|
1.95p
|
1,814,276
|
|
23/01/2025
|
1.85p
|
1.90p
|
1.70p
|
1.85p
|
359,163
|
|
22/01/2025
|
1.80p
|
2.00p
|
1.70p
|
1.85p
|
235,308
|
|
21/01/2025
|
1.90p
|
1.92p
|
1.73p
|
1.80p
|
698,650
|
|
20/01/2025
|
1.93p
|
2.10p
|
1.80p
|
1.90p
|
1,451,711
|
|
17/01/2025
|
1.85p
|
2.08p
|
1.80p
|
1.93p
|
2,150,295
|
|
16/01/2025
|
1.85p
|
2.00p
|
1.70p
|
1.85p
|
401,810
|
|
15/01/2025
|
1.80p
|
1.94p
|
1.79p
|
1.85p
|
802,014
|
|
14/01/2025
|
1.88p
|
2.00p
|
1.72p
|
1.85p
|
1,480,490
|
|
13/01/2025
|
1.70p
|
2.00p
|
1.60p
|
1.88p
|
3,088,865
|
|
10/01/2025
|
1.70p
|
1.80p
|
1.63p
|
1.70p
|
1,021,060
|
|
09/01/2025
|
1.70p
|
1.80p
|
1.60p
|
1.70p
|
237,060
|
|
08/01/2025
|
1.63p
|
1.75p
|
1.55p
|
1.70p
|
1,222,098
|
|
07/01/2025
|
1.58p
|
1.63p
|
1.50p
|
1.63p
|
4,555,054
|
|
06/01/2025
|
1.68p
|
1.75p
|
1.50p
|
1.58p
|
1,308,271
|
|
03/01/2025
|
1.68p
|
1.69p
|
1.60p
|
1.68p
|
1,054,105
|
|
02/01/2025
|
1.65p
|
1.75p
|
1.60p
|
1.65p
|
1,793,829
|
|
01/01/2025
|
1.65p
|
1.70p
|
1.62p
|
1.65p
|
1,628,122
|
|
31/12/2024
|
1.65p
|
1.70p
|
1.62p
|
1.65p
|
1,628,122
|
|
30/12/2024
|
1.65p
|
1.68p
|
1.62p
|
1.65p
|
4,954,622
|
|
27/12/2024
|
1.63p
|
1.70p
|
1.55p
|
1.65p
|
266,434
|
|
26/12/2024
|
1.63p
|
1.70p
|
1.55p
|
1.63p
|
768,526
|
|
25/12/2024
|
1.63p
|
1.70p
|
1.55p
|
1.63p
|
768,526
|
|
24/12/2024
|
1.63p
|
1.70p
|
1.55p
|
1.63p
|
768,526
|
|
23/12/2024
|
1.60p
|
1.70p
|
1.55p
|
1.63p
|
1,991,687
|
|
20/12/2024
|
1.65p
|
1.65p
|
1.60p
|
1.60p
|
2,945,197
|
|
19/12/2024
|
1.65p
|
1.70p
|
1.63p
|
1.65p
|
1,590,039
|
|
18/12/2024
|
1.65p
|
1.70p
|
1.50p
|
1.64p
|
11,390,637
|
|
17/12/2024
|
1.55p
|
1.80p
|
1.50p
|
1.62p
|
17,862,846
|
|
16/12/2024
|
3.15p
|
3.30p
|
2.60p
|
2.75p
|
1,362,592
|
|
13/12/2024
|
2.95p
|
3.30p
|
2.80p
|
3.20p
|
1,904,607
|
|
12/12/2024
|
3.30p
|
3.37p
|
2.80p
|
2.95p
|
1,824,854
|
|
11/12/2024
|
2.50p
|
3.60p
|
2.50p
|
3.30p
|
5,490,434
|
|
10/12/2024
|
2.50p
|
2.60p
|
2.47p
|
2.50p
|
1,016,835
|
|
09/12/2024
|
2.50p
|
2.60p
|
2.40p
|
2.50p
|
1,687,706
|
|
06/12/2024
|
2.50p
|
2.60p
|
2.40p
|
2.50p
|
826,595
|
|
05/12/2024
|
2.45p
|
2.70p
|
2.40p
|
2.49p
|
3,775,308
|
|
04/12/2024
|
2.55p
|
2.60p
|
2.32p
|
2.45p
|
678,077
|
|
03/12/2024
|
2.60p
|
3.00p
|
2.41p
|
2.55p
|
9,096,288
|
|
02/12/2024
|
2.30p
|
2.40p
|
2.23p
|
2.30p
|
281,585
|
|
29/11/2024
|
2.40p
|
2.40p
|
2.21p
|
2.30p
|
481,989
|
|
28/11/2024
|
2.40p
|
2.40p
|
2.31p
|
2.40p
|
63,098
|
|
27/11/2024
|
2.40p
|
2.40p
|
2.32p
|
2.40p
|
191,894
|
|
26/11/2024
|
2.45p
|
2.59p
|
2.31p
|
2.40p
|
1,104,260
|
|
25/11/2024
|
2.30p
|
2.32p
|
2.20p
|
2.30p
|
255,261
|
|
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
|