Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Cadence Mineral (KDNC) Share Price

Intraday
Historical

Price	3.60p on 27-11-2025 at 17:45:08
Change	-0.10p -2.7%
Buy	3.70p
Sell	3.50p

Last Trade:	Buy 10,000.00 at 3.621p
Day's Volume:	2,695,484
Last Close:	3.60p
Open:	3.70p
ISIN:	GB00BJP0B151

Day's Range	3.60p - 3.75p
52wk Range:	1.45p - 6.10p
Market Capitalisation:	£14.37m
VWAP:	3.691022p
Shares in Issue:	399.25m

Sector: Precious Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cadence Mineral (KDNC) Latest Trades
Buy*	10,000	3.621p	Ordinary	16:28:19 - 27-Nov-25
Buy*	800	3.694p	Ordinary	16:23:56 - 27-Nov-25
Buy*	20,408	3.621p	Ordinary	16:21:19 - 27-Nov-25
Buy*	27	3.70p	Ordinary	16:08:08 - 27-Nov-25
Buy*	53,975	3.698p	Ordinary	15:44:07 - 27-Nov-25
Buy*	35,732	3.621p	Ordinary	15:20:16 - 27-Nov-25
Buy*	80,000	3.62p	Ordinary	15:18:17 - 27-Nov-25
Buy*	7,787	3.699p	Ordinary	15:18:17 - 27-Nov-25
Buy*	25,000	3.698p	Ordinary	15:08:21 - 27-Nov-25
Buy*	14,051	3.601p	Ordinary	14:56:55 - 27-Nov-25

See more Cadence Mineral trades

Cadence Mineral (KDNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Nov 2025 (Thu)	3.70	3.75	3.60	3.60	2,695,484
26th Nov 2025 (Wed)	3.80	3.80	3.60	3.70	6,255,700
25th Nov 2025 (Tue)	3.85	3.95	3.65	3.80	3,604,299
24th Nov 2025 (Mon)	3.80	3.85	3.65	3.85	4,032,732
21st Nov 2025 (Fri)	4.25	4.25	3.75	3.80	5,304,577
20th Nov 2025 (Thu)	4.50	4.50	4.10	4.25	2,675,231
19th Nov 2025 (Wed)	4.75	5.10	4.35	4.50	5,505,291
18th Nov 2025 (Tue)	4.75	4.49	4.49	4.49	6,471,013
17th Nov 2025 (Mon)	3.95	4.75	4.64	4.75	8,514,269
14th Nov 2025 (Fri)	3.60	4.10	3.60	3.95	10,779,065
13th Nov 2025 (Thu)	3.55	3.55	3.55	3.55	488,022
12th Nov 2025 (Wed)	3.65	3.65	3.45	3.55	2,172,338
11th Nov 2025 (Tue)	3.45	3.65	3.45	3.65	2,160,935
10th Nov 2025 (Mon)	3.30	3.45	3.30	3.30	908,757
7th Nov 2025 (Fri)	3.30	3.45	3.30	3.45	1,924,161
6th Nov 2025 (Thu)	3.45	3.45	3.30	3.30	1,448,248
5th Nov 2025 (Wed)	3.55	3.55	3.45	3.45	1,351,629
4th Nov 2025 (Tue)	3.65	3.75	3.35	3.55	3,176,521
3rd Nov 2025 (Mon)	3.75	3.75	3.75	3.75	914,808
31st Oct 2025 (Fri)	3.45	3.75	3.45	3.75	2,231,590
30th Oct 2025 (Thu)	3.50	3.45	3.30	3.45	3,019,670
29th Oct 2025 (Wed)	3.60	3.60	3.55	3.55	2,093,820
28th Oct 2025 (Tue)	3.70	3.70	3.35	3.60	3,625,713
27th Oct 2025 (Mon)	3.90	3.70	3.575	3.70	5,873,829

See more Cadence Mineral price history

Date	Source	Headline
Cadence Mineral (KDNC) Regulatory News
17th Nov 2025 11:09 am	RNS	Update on Offtake Financing for the Azteca Plant
6th Oct 2025 7:00 am	RNS	Result of Oversubscribed WRAP Retail Offer
3rd Oct 2025 1:41 pm	RNS	Early Close of WRAP Retail Offer
2nd Oct 2025 7:00 am	RNS	WRAP Retail Offer for up to £200,000
30th Sep 2025 7:00 am	RNS	Funding Secured for Azteca Offtake Agreement
29th Sep 2025 11:38 am	RNS	Interim Results for six months ended 30 June 2025
29th Sep 2025 10:51 am	RNS	Result of General Meeting
12th Sep 2025 11:49 am	RNS	Notice of GM
10th Sep 2025 8:08 am	RNS-R	CEO interview on Funding & Azteca/Amapá Production
9th Sep 2025 7:00 am	RNS	Cadence Signs Terms to Restart Azteca Plant

See more Cadence Mineral regulatory news

FTSE 100 Latest

Value9,693.93

Change2.35