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
10th Jul 2025 (Thu) 1.60 1.60 1.60 1.60 133,207
9th Jul 2025 (Wed) 1.60 1.735 1.735 1.735 311,210
8th Jul 2025 (Tue) 1.60 1.60 1.60 1.60 30,000
7th Jul 2025 (Mon) 1.60 1.60 1.60 1.60 771,100
4th Jul 2025 (Fri) 1.55 1.60 1.55 1.60 313,975
3rd Jul 2025 (Thu) 1.50 1.55 1.50 1.55 293,733
2nd Jul 2025 (Wed) 1.50 1.50 1.50 1.50 755,363
1st Jul 2025 (Tue) 1.50 1.50 1.50 1.50 487,224
30th Jun 2025 (Mon) 1.55 1.55 1.50 1.50 2,106,841
27th Jun 2025 (Fri) 1.40 1.63 1.60 1.60 3,265,764
26th Jun 2025 (Thu) 1.50 1.50 1.50 1.50 29,096
25th Jun 2025 (Wed) 1.50 1.50 1.50 1.50 244,487
24th Jun 2025 (Tue) 1.50 1.50 1.50 1.50 926,829
23rd Jun 2025 (Mon) 1.50 1.50 1.50 1.50 583,584
20th Jun 2025 (Fri) 1.50 1.525 1.50 1.50 2,111,411
19th Jun 2025 (Thu) 1.50 1.50 1.50 1.50 994,628
18th Jun 2025 (Wed) 1.60 1.60 1.45 1.50 1,429,080
17th Jun 2025 (Tue) 1.60 1.60 1.60 1.60 260,889
16th Jun 2025 (Mon) 1.60 1.60 1.60 1.60 1,625,522
13th Jun 2025 (Fri) 1.575 1.60 1.575 1.60 2,013,099
12th Jun 2025 (Thu) 1.575 1.575 1.575 1.575 261,485
11th Jun 2025 (Wed) 1.575 1.58 1.575 1.575 356,011
10th Jun 2025 (Tue) 1.60 1.64 1.575 1.575 3,720,240
9th Jun 2025 (Mon) 1.625 1.625 1.60 1.60 3,218,158
6th Jun 2025 (Fri) 1.625 1.625 1.60 1.625 63,233
5th Jun 2025 (Thu) 1.625 1.625 1.625 1.625 2,440,281
4th Jun 2025 (Wed) 1.65 1.65 1.625 1.625 1,462,979
3rd Jun 2025 (Tue) 1.65 1.65 1.65 1.65 1,307,931
2nd Jun 2025 (Mon) 1.80 1.70 1.60 1.65 2,801,175
30th May 2025 (Fri) 1.80 1.87 1.665 1.87 87,129
29th May 2025 (Thu) 1.80 1.80 1.80 1.80 1,742
28th May 2025 (Wed) 1.80 1.80 1.80 1.80 207,904
27th May 2025 (Tue) 1.80 1.80 1.80 1.80 601,480
26th May 2025 (Mon) 1.70 1.70 1.70 1.70 0
23rd May 2025 (Fri) 1.85 1.85 1.80 1.80 245,641
22nd May 2025 (Thu) 1.85 1.85 1.85 1.85 49,609
21st May 2025 (Wed) 1.85 1.85 1.85 1.85 583,756
20th May 2025 (Tue) 1.80 1.85 1.80 1.85 355,963
19th May 2025 (Mon) 1.80 1.80 1.80 1.80 1,001,638
16th May 2025 (Fri) 1.80 1.80 1.80 1.80 118,442
15th May 2025 (Thu) 1.80 1.80 1.80 1.80 70,941
14th May 2025 (Wed) 1.80 1.80 1.80 1.80 691,943
13th May 2025 (Tue) 1.80 1.80 1.80 1.80 30,297
12th May 2025 (Mon) 1.80 1.80 1.80 1.80 103,273
FTSE 100 Latest
Value8,925.55
Change-50.11