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	5.90p on 27-08-2026 at 08:53:26
Change	0.15p 2.61%
Buy	6.30p
Sell	5.50p

Last Trade:	Buy 3,000.00 at 6.00p
Day's Volume:	444,502
Last Close:	5.75p
Open:	5.90p
ISIN:	GB00BJP0B151

Day's Range	5.90p - 5.90p
52wk Range:	1.85p - 8.30p
Market Capitalisation:	£24.39m
VWAP:	5.891892p
Shares in Issue:	413.38m

Sector: Precious Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cadence Mineral (KDNC) Latest Trades
Buy*	3,000	6.00p	Ordinary	09:53:25 - 27-Aug-26
Buy*	538	6.30p	SI Trade	09:45:16 - 27-Aug-26
Buy*	2,111	6.30p	Ordinary	09:11:21 - 27-Aug-26
Sell*	103,305	5.625p	Ordinary	09:07:34 - 27-Aug-26
Sell*	29,995	5.50p	Ordinary	09:05:40 - 27-Aug-26
Buy*	16,545	6.02p	Ordinary	09:01:15 - 27-Aug-26
Buy*	1,094	6.30p	Ordinary	08:55:23 - 27-Aug-26
Buy*	1,048	6.30p	SI Trade	08:55:23 - 27-Aug-26
Buy*	45	6.30p	SI Trade	08:55:23 - 27-Aug-26
Buy*	228,099	6.05p	Ordinary	08:55:07 - 27-Aug-26

See more Cadence Mineral trades

Cadence Mineral (KDNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Aug 2026 (Wed)	5.75	5.75	5.75	5.75	196,505
25th Aug 2026 (Tue)	5.90	5.90	5.75	5.75	1,215,818
24th Aug 2026 (Mon)	6.00	6.26	6.26	6.26	330,647
21st Aug 2026 (Fri)	5.75	6.40	5.75	6.00	1,468,140
20th Aug 2026 (Thu)	5.90	5.90	5.75	5.75	667,350
19th Aug 2026 (Wed)	6.10	6.52	6.26	6.26	644,258
18th Aug 2026 (Tue)	5.75	6.50	5.75	6.10	3,052,584
17th Aug 2026 (Mon)	4.45	5.65	4.45	5.65	5,660,413
14th Aug 2026 (Fri)	4.25	4.65	4.40	4.65	729,570
13th Aug 2026 (Thu)	4.65	4.65	4.25	4.25	1,903,997
12th Aug 2026 (Wed)	4.65	4.65	4.65	4.65	397,743
11th Aug 2026 (Tue)	4.75	4.75	4.65	4.65	2,150,002
10th Aug 2026 (Mon)	5.20	5.50	5.02	5.02	1,972,093
7th Aug 2026 (Fri)	5.25	5.25	5.15	5.15	412,836
6th Aug 2026 (Thu)	4.75	5.25	4.75	5.25	1,899,956
5th Aug 2026 (Wed)	5.00	5.00	3.75	4.75	9,242,266
4th Aug 2026 (Tue)	4.90	5.00	4.90	5.00	250,549
3rd Aug 2026 (Mon)	5.15	5.32	5.05	5.05	836,451
31st Jul 2026 (Fri)	5.15	5.15	4.90	4.90	687,477
30th Jul 2026 (Thu)	5.15	5.15	5.15	5.15	285,504
29th Jul 2026 (Wed)	5.15	5.15	5.15	5.15	971,646
28th Jul 2026 (Tue)	5.15	5.15	5.15	5.15	372,841
27th Jul 2026 (Mon)	4.95	5.55	4.92	5.15	3,282,374

See more Cadence Mineral price history

Date	Source	Headline
Cadence Mineral (KDNC) Regulatory News
26th Aug 2026 12:00 pm	RNS	Result of GM
10th Aug 2026 7:00 am	RNS	Azteca refurbishment progresses from 77% to 87%
6th Aug 2026 7:00 am	RNS	Director Share Purchases
5th Aug 2026 11:59 am	RNS	Further information regarding General Meeting
3rd Aug 2026 7:00 am	RNS-R	Investor Presentation via Investor Meet Company
31st Jul 2026 3:02 pm	RNS	Notice of GM
29th Jul 2026 9:59 am	RNS	Sonora Lithium Project
27th Jul 2026 11:10 am	RNS	Azteca Refurbishment Update
24th Jul 2026 1:07 pm	RNS	Result of AGM
7th Jul 2026 12:23 pm	RNS	Azteca Execution Update

See more Cadence Mineral regulatory news

FTSE 100 Latest

Value10,809.21

Change-68.91