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	4.45p on 05-11-2026 at 16:32:39
Change	-0.05p -1.11%
Buy	4.70p
Sell	4.30p

Last Trade:	Sell 1,100.00 at 4.40p
Day's Volume:	232,057
Last Close:	4.45p
Open:	4.50p
ISIN:	GB00BJP0B151

Day's Range	4.45p - 4.50p
52wk Range:	3.15p - 8.30p
Market Capitalisation:	£20.62m
VWAP:	4.353468p
Shares in Issue:	463.38m

Sector: Precious Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cadence Mineral (KDNC) Latest Trades
Sell*	1,100	4.40p	Ordinary	16:12:44 - 05-Nov-26
Sell*	1,660	4.30p	Ordinary	15:48:39 - 05-Nov-26
Sell*	6,679	4.31p	Ordinary	14:42:32 - 05-Nov-26
Sell*	10,148	4.40p	Ordinary	12:09:07 - 05-Nov-26
Sell*	1,069	4.415p	Ordinary	12:07:53 - 05-Nov-26
Sell*	1,947	4.30p	Ordinary	11:31:55 - 05-Nov-26
Sell*	13,499	4.30p	Ordinary	11:04:26 - 05-Nov-26
Sell*	50,000	4.415p	Ordinary	10:59:12 - 05-Nov-26
Sell*	7,014	4.415p	Ordinary	10:47:07 - 05-Nov-26
Sell*	5,589	4.31p	Ordinary	10:40:14 - 05-Nov-26

See more Cadence Mineral trades

Cadence Mineral (KDNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2026 (Thu)	4.50	4.50	4.45	4.45	232,057
4th Nov 2026 (Wed)	4.50	4.50	4.50	4.50	93,978
3rd Nov 2026 (Tue)	4.60	4.70	4.40	4.50	2,497,532
2nd Nov 2026 (Mon)	4.50	4.60	4.50	4.50	3,593,671
30th Oct 2026 (Fri)	4.60	4.60	4.50	4.50	833,222
29th Oct 2026 (Thu)	4.60	4.55	4.55	4.55	194,511
28th Oct 2026 (Wed)	4.60	4.60	4.60	4.60	166,911
27th Oct 2026 (Tue)	4.60	4.60	4.60	4.60	121,934
26th Oct 2026 (Mon)	4.55	4.50	4.25	4.50	1,104,403
23rd Oct 2026 (Fri)	4.70	4.60	4.50	4.60	336,032
22nd Oct 2026 (Thu)	4.70	4.70	4.70	4.70	170,380
21st Oct 2026 (Wed)	4.70	4.70	4.70	4.70	318,893
20th Oct 2026 (Tue)	4.70	4.70	4.70	4.70	447,393
19th Oct 2026 (Mon)	4.70	4.50	4.50	4.50	103,430
16th Oct 2026 (Fri)	4.70	4.70	4.70	4.70	539,639
15th Oct 2026 (Thu)	4.65	4.70	4.65	4.70	809,819
14th Oct 2026 (Wed)	4.85	4.85	4.65	4.65	1,716,687
13th Oct 2026 (Tue)	4.85	4.85	4.85	4.85	309,053
12th Oct 2026 (Mon)	5.10	5.10	4.85	4.85	2,001,542
9th Oct 2026 (Fri)	4.90	5.10	4.90	5.10	3,893,150
8th Oct 2026 (Thu)	4.90	4.90	4.90	4.90	394,073
7th Oct 2026 (Wed)	4.90	4.90	4.90	4.90	607,873
6th Oct 2026 (Tue)	5.15	5.15	4.90	4.90	520,747
5th Oct 2026 (Mon)	5.15	5.15	5.15	5.15	323,232

See more Cadence Mineral price history

Date	Source	Headline
Cadence Mineral (KDNC) Regulatory News
3rd Nov 2026 7:00 am	RNS	Azteca Hot Commissioning Complete
29th Sep 2026 2:08 pm	RNS	Interim results for six months ended 30 June 2026
28th Sep 2026 7:00 am	RNS	Azteca Hot Commissioning Underway & CEO interview
23rd Sep 2026 11:36 am	RNS	Result of Oversubscribed WRAP Retail Offer
22nd Sep 2026 4:32 pm	RNS	Early Close of WRAP Retail Offer
18th Sep 2026 4:30 pm	RNS	WRAP Retail Offer for up to £450,000
18th Sep 2026 7:00 am	RNS	£1.80 million raised to advance Azteca
14th Sep 2026 12:17 pm	RNS	Azteca Cold and Wet Commissioning Underway
4th Sep 2026 9:13 am	RNS	Azteca Refurbishment Complete
27th Aug 2026 7:00 am	RNS	Azteca Refurbishment Update

See more Cadence Mineral regulatory news

FTSE 100 Latest

Value10,771.46

Change-57.75