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	4.85p on 24-09-2026 at 11:55:07
Change	0.00p 0%
Buy	5.20p
Sell	4.50p

Last Trade:	Buy 107.00 at 5.00p
Day's Volume:	115,154
Last Close:	4.85p
Open:	4.85p
ISIN:	GB00BJP0B151

Day's Range	4.85p - 4.85p
52wk Range:	3.15p - 8.30p
Market Capitalisation:	£20.05m
VWAP:	5.019638p
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*	107	5.00p	Ordinary	12:31:05 - 24-Sep-26
Sell*	902	4.75p	Ordinary	12:07:13 - 24-Sep-26
Sell*	402	4.75p	Ordinary	11:57:17 - 24-Sep-26
Buy*	1,384	5.20p	Ordinary	11:48:47 - 24-Sep-26
Buy*	1,174	5.20p	SI Trade	11:48:47 - 24-Sep-26
Buy*	148	5.20p	SI Trade	11:48:47 - 24-Sep-26
Buy*	61	5.20p	SI Trade	11:48:47 - 24-Sep-26
Buy*	2,911	5.00p	Ordinary	10:06:22 - 24-Sep-26
Sell*	44	4.50p	SI Trade	10:06:14 - 24-Sep-26
Buy*	96	5.20p	SI Trade	10:06:14 - 24-Sep-26

See more Cadence Mineral trades

Cadence Mineral (KDNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Sep 2026 (Wed)	5.10	5.10	4.85	4.85	1,656,530
22nd Sep 2026 (Tue)	5.15	5.15	4.85	5.10	1,770,394
21st Sep 2026 (Mon)	5.50	5.50	5.15	5.15	3,516,297
18th Sep 2026 (Fri)	4.75	5.50	4.75	5.50	8,187,295
17th Sep 2026 (Thu)	5.00	5.00	5.00	5.00	140,124
16th Sep 2026 (Wed)	5.00	5.50	5.50	5.50	872,577
15th Sep 2026 (Tue)	5.00	5.00	5.00	5.00	254,844
14th Sep 2026 (Mon)	5.125	5.125	4.75	5.00	542,131
11th Sep 2026 (Fri)	5.125	5.125	5.125	5.125	527,328
10th Sep 2026 (Thu)	5.00	5.125	5.00	5.125	201,201
9th Sep 2026 (Wed)	5.80	4.94	4.94	4.94	7,479,243
8th Sep 2026 (Tue)	5.80	5.80	5.80	5.80	201,304
7th Sep 2026 (Mon)	5.80	5.80	5.80	5.80	395,530
4th Sep 2026 (Fri)	5.80	5.80	5.80	5.80	552,002
3rd Sep 2026 (Thu)	5.80	5.80	5.80	5.80	323,860
2nd Sep 2026 (Wed)	5.90	5.50	5.50	5.50	522,563
1st Sep 2026 (Tue)	5.90	5.76	5.76	5.76	883,730
31st Aug 2026 (Mon)	5.90	5.90	5.90	5.90	0
28th Aug 2026 (Fri)	5.90	5.90	5.90	5.90	217,485
27th Aug 2026 (Thu)	5.90	5.90	5.90	5.90	858,607
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

See more Cadence Mineral price history

Date	Source	Headline
Cadence Mineral (KDNC) Regulatory News
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
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

See more Cadence Mineral regulatory news

FTSE 100 Latest

Value10,716.61

Change11.35