Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cadence Mineral (KDNC) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 3.50 3.45 3.30 3.45 3,019,670
29th Oct 2025 (Wed) 3.60 3.60 3.55 3.55 2,093,820
28th Oct 2025 (Tue) 3.70 3.70 3.35 3.60 3,625,713
27th Oct 2025 (Mon) 3.90 3.70 3.575 3.70 5,873,829
24th Oct 2025 (Fri) 4.00 4.00 3.70 3.90 3,225,312
23rd Oct 2025 (Thu) 3.95 4.00 3.90 4.00 2,602,895
22nd Oct 2025 (Wed) 4.10 4.15 3.80 3.95 3,537,694
21st Oct 2025 (Tue) 3.90 4.25 3.90 4.10 5,800,818
20th Oct 2025 (Mon) 4.15 4.15 3.90 3.90 2,471,067
17th Oct 2025 (Fri) 4.00 4.15 3.60 4.15 9,849,658
16th Oct 2025 (Thu) 4.05 4.05 4.00 4.00 1,544,352
15th Oct 2025 (Wed) 4.00 4.05 3.80 4.00 4,231,309
14th Oct 2025 (Tue) 4.00 4.20 4.05 4.10 2,684,187
13th Oct 2025 (Mon) 3.95 4.05 3.90 4.00 3,390,289
10th Oct 2025 (Fri) 4.50 4.55 3.95 3.95 4,817,325
9th Oct 2025 (Thu) 4.45 4.55 4.50 4.55 4,987,681
8th Oct 2025 (Wed) 5.00 5.00 4.44 4.50 4,298,887
7th Oct 2025 (Tue) 5.10 5.00 4.50 4.75 4,886,147
6th Oct 2025 (Mon) 4.75 5.35 4.70 5.10 19,690,082
3rd Oct 2025 (Fri) 3.95 4.80 3.80 4.70 17,011,848
2nd Oct 2025 (Thu) 4.25 4.05 3.65 3.95 12,034,782
1st Oct 2025 (Wed) 3.60 4.30 4.30 4.30 19,526,910
30th Sep 2025 (Tue) 3.47 3.60 3.15 3.60 38,392,047
29th Sep 2025 (Mon) 4.25 4.50 3.90 3.90 6,026,120
26th Sep 2025 (Fri) 4.75 4.75 4.10 4.25 3,516,888
25th Sep 2025 (Thu) 5.05 5.05 4.30 4.75 5,000,537
24th Sep 2025 (Wed) 5.45 6.10 4.85 5.30 13,319,446
23rd Sep 2025 (Tue) 3.80 5.80 3.80 5.55 22,096,698
22nd Sep 2025 (Mon) 3.35 3.95 3.75 3.80 10,533,931
19th Sep 2025 (Fri) 2.80 3.35 3.35 3.35 9,980,355
18th Sep 2025 (Thu) 2.40 2.80 2.40 2.80 2,989,536
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
FTSE 100 Latest
Value9,760.06
Change3.92