- Share Prices
Cadence Minerals PLC (KDNC)
12.25p-0.50 (-3.92%)16 Aug 2022, 17:06
Cadence Minerals PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 15, 2022 | 11.38p | 13.50p | 11.28p | 12.75p | 2,021,143 |
Aug 12, 2022 | 10.88p | 11.50p | 10.80p | 11.38p | 1,153,164 |
Aug 11, 2022 | 10.75p | 11.25p | 10.51p | 10.88p | 339,984 |
Aug 10, 2022 | 10.63p | 10.79p | 10.28p | 10.75p | 108,051 |
Aug 9, 2022 | 10.75p | 11.00p | 10.30p | 10.80p | 293,460 |
Aug 8, 2022 | 11.00p | 11.00p | 10.00p | 10.88p | 385,139 |
Aug 5, 2022 | 10.75p | 11.25p | 10.65p | 11.00p | 115,884 |
Aug 4, 2022 | 10.75p | 11.00p | 10.50p | 10.50p | 202,542 |
Aug 3, 2022 | 10.75p | 10.82p | 10.61p | 10.75p | 52,351 |
Aug 2, 2022 | 10.75p | 11.00p | 10.56p | 10.90p | 136,864 |
Aug 1, 2022 | 10.88p | 11.25p | 10.50p | 10.75p | 212,646 |
Jul 29, 2022 | 10.88p | 11.00p | 10.54p | 10.75p | 420,727 |
Jul 28, 2022 | 10.88p | 10.82p | 10.50p | 10.88p | 70,462 |
Jul 27, 2022 | 10.88p | 10.89p | 10.51p | 10.88p | 134,342 |
Jul 26, 2022 | 10.88p | 10.91p | 10.60p | 10.88p | 171,643 |
Jul 25, 2022 | 10.75p | 11.25p | 10.50p | 10.88p | 542,257 |
Jul 22, 2022 | 10.88p | 11.00p | 10.55p | 10.75p | 115,687 |
Jul 21, 2022 | 11.00p | 11.00p | 10.75p | 10.88p | 268,160 |
Jul 20, 2022 | 10.75p | 11.07p | 10.00p | 10.00p | 535,794 |
Jul 19, 2022 | 11.00p | 11.25p | 10.50p | 10.75p | 577,502 |
Jul 18, 2022 | 11.00p | 11.00p | 10.75p | 11.00p | 38,418 |
Jul 15, 2022 | 11.00p | 11.25p | 10.75p | 11.00p | 38,501 |
Jul 14, 2022 | 11.50p | 11.70p | 10.75p | 11.00p | 473,515 |
Jul 13, 2022 | 10.75p | 11.75p | 10.75p | 11.50p | 706,292 |
Jul 12, 2022 | 10.25p | 11.00p | 10.00p | 10.75p | 441,043 |
Jul 11, 2022 | 9.90p | 10.14p | 9.80p | 10.03p | 502,528 |
Jul 8, 2022 | 10.03p | 10.20p | 9.68p | 9.90p | 579,474 |
Jul 7, 2022 | 10.13p | 10.10p | 9.68p | 10.03p | 798,184 |
Jul 6, 2022 | 10.13p | 10.25p | 10.00p | 10.13p | 268,451 |
Jul 5, 2022 | 10.25p | 10.50p | 10.00p | 10.13p | 558,487 |
Jul 4, 2022 | 10.25p | 10.55p | 10.00p | 10.25p | 342,261 |
Jul 1, 2022 | 10.25p | 10.50p | 10.00p | 10.25p | 347,680 |
Jun 30, 2022 | 10.25p | 10.45p | 10.00p | 10.25p | 535,840 |
Jun 29, 2022 | 10.75p | 11.50p | 10.23p | 10.25p | 969,640 |
Jun 28, 2022 | 10.75p | 11.00p | 10.26p | 10.75p | 738,121 |
Jun 27, 2022 | 11.00p | 11.35p | 10.50p | 10.75p | 1,001,678 |
Jun 24, 2022 | 11.25p | 11.00p | 10.50p | 10.75p | 470,404 |
Jun 23, 2022 | 11.75p | 12.00p | 11.00p | 11.25p | 369,818 |
Jun 22, 2022 | 11.25p | 11.25p | 10.75p | 11.13p | 179,994 |
Jun 21, 2022 | 11.25p | 11.50p | 10.50p | 11.25p | 825,924 |
Jun 20, 2022 | 11.25p | 11.50p | 11.00p | 11.25p | 246,836 |
Jun 17, 2022 | 11.38p | 11.38p | 11.00p | 11.25p | 368,733 |
Jun 16, 2022 | 12.25p | 12.50p | 10.91p | 11.38p | 1,671,477 |
Jun 15, 2022 | 12.25p | 12.50p | 12.00p | 12.25p | 279,268 |
Jun 14, 2022 | 13.40p | 13.50p | 12.11p | 12.50p | 616,213 |
Jun 13, 2022 | 13.75p | 14.00p | 13.00p | 13.40p | 190,494 |
Jun 10, 2022 | 13.75p | 13.73p | 13.50p | 13.75p | 177,005 |
Jun 9, 2022 | 13.88p | 14.00p | 13.63p | 13.75p | 262,193 |
Jun 8, 2022 | 13.75p | 14.00p | 13.55p | 13.88p | 487,703 |
Jun 7, 2022 | 13.75p | 14.00p | 13.63p | 13.75p | 187,751 |