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	3.45p on 05-12-2025 at 17:40:07
Change	-0.10p -2.82%
Buy	3.60p
Sell	3.30p

Last Trade:	Buy 15,233.00 at 3.55p
Day's Volume:	1,291,855
Last Close:	3.45p
Open:	3.55p
ISIN:	GB00BJP0B151

Day's Range	3.45p - 3.50p
52wk Range:	1.45p - 6.10p
Market Capitalisation:	£13.77m
VWAP:	3.473294p
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*	15,233	3.55p	Ordinary	16:09:05 - 05-Dec-25
Sell*	6,274	3.3631p	Ordinary	15:32:00 - 05-Dec-25
Unknown*	236,087	3.366p	Ordinary	15:27:30 - 05-Dec-25
Buy*	10,253	3.55p	Ordinary	15:22:49 - 05-Dec-25
Buy*	27,832	3.55p	Ordinary	14:48:50 - 05-Dec-25
Buy*	70,422	3.55p	Ordinary	14:17:11 - 05-Dec-25
Buy*	24,999	3.50p	Suspected BUY Trade	14:00:26 - 05-Dec-25
Buy*	600	3.60p	SI Trade	13:44:14 - 05-Dec-25
Buy*	300	3.60p	SI Trade	13:44:14 - 05-Dec-25
Sell*	506	3.30p	SI Trade	13:44:14 - 05-Dec-25

See more Cadence Mineral trades

Cadence Mineral (KDNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	3.55	3.50	3.45	3.45	1,291,855
4th Dec 2025 (Thu)	3.75	3.75	3.55	3.55	1,152,237
3rd Dec 2025 (Wed)	3.45	3.75	3.40	3.75	1,252,670
2nd Dec 2025 (Tue)	3.85	3.60	3.45	3.45	4,990,459
1st Dec 2025 (Mon)	3.75	4.00	3.90	3.90	1,167,176
28th Nov 2025 (Fri)	3.60	3.65	3.60	3.65	1,917,460
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

See more Cadence Mineral price history

Date	Source	Headline
Cadence Mineral (KDNC) Regulatory News
1st Dec 2025 7:00 am	RNS	Execution of Binding Prepayment Offtake Agreement
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

See more Cadence Mineral regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86