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
8th May 2025 (Thu) 1.80 1.80 1.80 1.80 227,310
7th May 2025 (Wed) 1.80 1.80 1.80 1.80 3,574,519
6th May 2025 (Tue) 1.85 1.85 1.80 1.80 830,622
5th May 2025 (Mon) 1.89 1.89 1.89 1.89 0
2nd May 2025 (Fri) 1.85 1.85 1.85 1.85 61,299
1st May 2025 (Thu) 2.00 2.00 1.85 1.85 1,667,605
30th Apr 2025 (Wed) 2.00 2.00 2.00 2.00 256,075
29th Apr 2025 (Tue) 2.00 2.05 2.00 2.00 908,930
28th Apr 2025 (Mon) 1.85 2.05 1.85 2.00 2,076,118
25th Apr 2025 (Fri) 1.90 1.90 1.85 1.85 348,245
24th Apr 2025 (Thu) 1.90 1.90 1.90 1.90 73,168
23rd Apr 2025 (Wed) 1.90 1.90 1.85 1.90 739,705
22nd Apr 2025 (Tue) 1.90 1.90 1.765 1.90 45,706
21st Apr 2025 (Mon) 1.90 1.90 1.90 1.90 0
18th Apr 2025 (Fri) 1.90 1.90 1.90 1.90 0
17th Apr 2025 (Thu) 1.90 1.90 1.90 1.90 964,755
16th Apr 2025 (Wed) 1.90 1.90 1.90 1.90 104,640
15th Apr 2025 (Tue) 1.90 1.90 1.90 1.90 98,461
14th Apr 2025 (Mon) 1.90 1.90 1.90 1.90 256,943
11th Apr 2025 (Fri) 1.90 1.90 1.90 1.90 502,170
10th Apr 2025 (Thu) 1.90 1.90 1.90 1.90 2,021,767
9th Apr 2025 (Wed) 1.75 1.90 1.75 1.90 809,841
8th Apr 2025 (Tue) 1.625 1.80 1.625 1.80 657,594
7th Apr 2025 (Mon) 1.70 1.70 1.625 1.625 1,004,011
4th Apr 2025 (Fri) 1.70 1.75 1.70 1.725 243,997
3rd Apr 2025 (Thu) 1.625 1.70 1.625 1.70 847,472
2nd Apr 2025 (Wed) 1.65 1.65 1.625 1.625 524,870
1st Apr 2025 (Tue) 1.725 1.725 1.65 1.65 513,619
31st Mar 2025 (Mon) 1.725 1.725 1.725 1.725 749,550
28th Mar 2025 (Fri) 1.725 1.725 1.725 1.725 197,433
27th Mar 2025 (Thu) 1.725 1.725 1.725 1.725 179,552
26th Mar 2025 (Wed) 1.725 1.725 1.725 1.725 36,230
25th Mar 2025 (Tue) 1.725 1.725 1.725 1.725 109,888
24th Mar 2025 (Mon) 1.725 1.725 1.725 1.725 326,529
21st Mar 2025 (Fri) 1.70 1.725 1.70 1.725 71,680
20th Mar 2025 (Thu) 1.70 1.70 1.70 1.70 41,998
19th Mar 2025 (Wed) 1.70 1.70 1.70 1.70 343,588
18th Mar 2025 (Tue) 1.60 1.70 1.60 1.70 525,790
17th Mar 2025 (Mon) 1.60 1.60 1.60 1.60 532,345
14th Mar 2025 (Fri) 1.60 1.70 1.70 1.70 261,320
13th Mar 2025 (Thu) 1.60 1.60 1.60 1.60 227,838
12th Mar 2025 (Wed) 1.55 1.60 1.55 1.60 609,349
11th Mar 2025 (Tue) 1.65 1.60 1.60 1.60 1,427,486
10th Mar 2025 (Mon) 1.65 1.65 1.65 1.65 91,112
FTSE 100 Latest
Value8,568.01
Change36.40