Cadence Minerals
(KDNC)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
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
|