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
22nd Aug 2025 (Fri) 2.15 2.15 2.15 2.15 286,428
21st Aug 2025 (Thu) 2.15 2.15 2.15 2.15 1,097,455
20th Aug 2025 (Wed) 2.00 2.15 2.00 2.15 1,738,478
19th Aug 2025 (Tue) 2.00 2.00 2.00 2.00 576,822
18th Aug 2025 (Mon) 2.05 2.00 1.90 2.00 2,846,835
15th Aug 2025 (Fri) 1.95 1.80 1.80 1.80 1,908,477
14th Aug 2025 (Thu) 1.90 1.95 1.765 1.95 1,534,815
13th Aug 2025 (Wed) 1.90 1.90 1.90 1.90 141,586
12th Aug 2025 (Tue) 1.95 1.95 1.90 1.90 1,078,248
11th Aug 2025 (Mon) 1.95 1.95 1.95 1.95 1,352,122
8th Aug 2025 (Fri) 1.90 1.95 1.90 1.95 1,348,321
7th Aug 2025 (Thu) 1.90 1.90 1.90 1.90 715,289
6th Aug 2025 (Wed) 1.90 2.04 1.95 1.95 917,610
5th Aug 2025 (Tue) 1.85 1.90 1.85 1.90 80,481
4th Aug 2025 (Mon) 1.85 1.85 1.85 1.85 312,382
1st Aug 2025 (Fri) 1.85 1.85 1.85 1.85 219,876
31st Jul 2025 (Thu) 1.85 1.85 1.85 1.85 69,943
30th Jul 2025 (Wed) 1.85 1.85 1.85 1.85 442,242
29th Jul 2025 (Tue) 1.90 1.90 1.85 1.85 681,507
28th Jul 2025 (Mon) 1.90 1.90 1.90 1.90 279,427
25th Jul 2025 (Fri) 2.10 2.10 1.90 1.90 1,181,267
24th Jul 2025 (Thu) 2.10 2.10 2.10 2.10 391,288
23rd Jul 2025 (Wed) 2.10 2.10 2.10 2.10 458,124
22nd Jul 2025 (Tue) 2.20 2.31 2.10 2.10 1,572,696
21st Jul 2025 (Mon) 1.85 2.25 2.00 2.20 4,308,391
18th Jul 2025 (Fri) 1.70 1.85 1.70 1.85 2,744,353
17th Jul 2025 (Thu) 1.70 1.83 1.70 1.70 1,035,720
16th Jul 2025 (Wed) 1.60 1.70 1.60 1.70 1,790,673
15th Jul 2025 (Tue) 1.60 1.70 1.60 1.60 3,232,908
14th Jul 2025 (Mon) 1.60 1.60 1.60 1.60 756,687
11th Jul 2025 (Fri) 1.60 1.60 1.60 1.60 402,747
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
FTSE 100 Latest
Value9,321.40
Change12.20