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	2.50p on 18-09-2025 at 12:38:36
Change	0.10p 4.17%
Buy	2.70p
Sell	2.30p

Last Trade:	Buy 15,000.00 at 2.70p
Day's Volume:	1,373,209
Last Close:	2.40p
Open:	2.40p
ISIN:	GB00BJP0B151

Day's Range	2.40p - 2.50p
52wk Range:	1.45p - 3.50p
Market Capitalisation:	£8.03m
VWAP:	2.551626p
Shares in Issue:	321.25m

Sector: Precious Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cadence Mineral (KDNC) Latest Trades
Buy*	15,000	2.70p	Ordinary	13:38:35 - 18-Sep-25
Buy*	15,000	2.70p	Ordinary	13:38:24 - 18-Sep-25
Buy*	150,000	2.70p	Ordinary	13:21:08 - 18-Sep-25
Buy*	66,666	2.70p	Ordinary	13:11:11 - 18-Sep-25
Buy*	37,037	2.68p	Ordinary	13:10:31 - 18-Sep-25
Buy*	37	2.70p	Ordinary	13:03:17 - 18-Sep-25
Buy*	37,094	2.68p	Ordinary	12:42:01 - 18-Sep-25
Buy*	1,851	2.70p	Ordinary	11:46:53 - 18-Sep-25
Sell*	49,049	2.448p	Ordinary	11:31:59 - 18-Sep-25
Buy*	4,306	2.70p	SI Trade	11:30:16 - 18-Sep-25

See more Cadence Mineral trades

Cadence Mineral (KDNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	2.40	2.40	2.40	2.40	614,954
16th Sep 2025 (Tue)	2.35	2.40	2.35	2.40	1,422,483
15th Sep 2025 (Mon)	2.30	2.40	2.35	2.35	1,558,833
12th Sep 2025 (Fri)	2.70	2.45	2.45	2.45	3,916,334
11th Sep 2025 (Thu)	2.75	2.80	2.65	2.65	2,220,061
10th Sep 2025 (Wed)	2.51	3.00	2.51	2.90	8,908,577
9th Sep 2025 (Tue)	1.90	3.50	1.90	2.60	24,577,907
8th Sep 2025 (Mon)	1.85	1.85	1.85	1.85	349,906
5th Sep 2025 (Fri)	1.85	1.85	1.85	1.85	85,466
4th Sep 2025 (Thu)	1.85	1.85	1.85	1.85	130,674
3rd Sep 2025 (Wed)	1.85	1.85	1.85	1.85	147,328
2nd Sep 2025 (Tue)	1.85	1.85	1.85	1.85	570,697
1st Sep 2025 (Mon)	1.85	1.85	1.85	1.85	1,003,541
29th Aug 2025 (Fri)	1.90	2.00	1.85	1.85	1,090,847
28th Aug 2025 (Thu)	2.00	2.00	1.90	1.90	1,444,346
27th Aug 2025 (Wed)	2.15	2.15	2.00	2.00	30,296
26th Aug 2025 (Tue)	2.15	2.15	2.15	2.15	945,693
25th Aug 2025 (Mon)	2.15	2.15	2.15	2.15	0
22nd Aug 2025 (Fri)	2.15	2.15	2.15	2.15	286,428
21st Aug 2025 (Thu)	2.15	2.15	2.15	2.15	1,097,455
20th Aug 2025 (Wed)	2.00	2.15	2.00	2.15	1,738,478
19th Aug 2025 (Tue)	2.00	2.00	2.00	2.00	576,822
18th Aug 2025 (Mon)	2.05	2.00	1.90	2.00	2,846,835

See more Cadence Mineral price history

Date	Source	Headline
Cadence Mineral (KDNC) Regulatory News
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
18th Aug 2025 7:00 am	RNS	Significant Mining Cost Reduction at Amapá Project
6th Aug 2025 3:19 pm	RNS	Result of AGM
10th Jul 2025 2:42 pm	RNS	Notice of AGM
9th Jul 2025 2:45 pm	RNS	Corp Update - EG1 commences exploration at Leonora
8th Jul 2025 10:31 am	RNS	Admission of Shares
1st Jul 2025 8:29 am	RNS-R	CEO Interview Regarding Amapa Developments
27th Jun 2025 1:36 pm	RNS	Director Share Purchases

See more Cadence Mineral regulatory news

FTSE 100 Latest

Value9,223.23

Change14.86