Cadence Minerals Plc (KDNC.L) LSE
7.35
+0.0975(+1.34%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
KDNC.L Historical Return
If you invested 1000 GBp in Cadence Minerals Plc (KDNC.L) 10 years ago, it would be worth 139.42 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 263.64 GBp, while 1000 GBp invested 1 year ago would be worth 4,393.94 GBp. This corresponds to total returns of -86.06%, -73.64%, 339.39%, respectively, with annualized returns of -17.87%, -23.39%, 339.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
KDNC.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.5 | 7.25 | 7.25 | 7.45 | 6 | 3.3M |
| June 01, 2026 | 6.15 | 6.25 | 6.25 | 6.5 | 5.8 | 1.8M |
| May 29, 2026 | 6.25 | 6.15 | 6.15 | 6.5 | 5.8 | 1.03M |
| May 28, 2026 | 7 | 6.25 | 6.25 | 7 | 6 | 1.75M |
| May 27, 2026 | 6.75 | 6.3 | 6.3 | 7 | 6.2 | 1.54M |
| May 26, 2026 | 7.25 | 6.75 | 6.75 | 7.5 | 6.5 | 2.15M |
| May 22, 2026 | 7.7 | 7.25 | 7.25 | 8 | 7 | 1.79M |
| May 21, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 818,720 |
| May 20, 2026 | 7.95 | 7.7 | 7.7 | 8.3 | 7.5 | 568,780 |
| May 19, 2026 | 8.2 | 7.95 | 7.95 | 8.3 | 7.6 | 1.84M |
| May 18, 2026 | 7.75 | 7.8 | 7.8 | 8 | 7.5 | 1.57M |
| May 15, 2026 | 7.65 | 8 | 8 | 8 | 7.3 | 817,094 |
| May 14, 2026 | 7.65 | 7.65 | 7.65 | 8 | 7.3 | 216,767 |
| May 13, 2026 | 7.48 | 7.5 | 7.5 | 8 | 7 | 3.99M |
| May 12, 2026 | 7.7 | 7.3 | 7.3 | 8 | 7.3 | 5.08M |
| May 11, 2026 | 6.68 | 7.3 | 7.3 | 7.7 | 6.2 | 7.41M |
| May 08, 2026 | 5.8 | 6.35 | 6.35 | 6.48 | 5.7 | 2.3M |
| May 07, 2026 | 5.8 | 5.8 | 5.8 | 6 | 5.6 | 1.78M |
| May 06, 2026 | 5.5 | 5.8 | 5.8 | 6 | 5.3 | 3.47M |
| May 05, 2026 | 5.38 | 5.5 | 5.5 | 5.7 | 5.03 | 6.28M |
| May 01, 2026 | 5.2 | 5.05 | 5.05 | 5.4 | 4.8 | 1.03M |
| April 30, 2026 | 5.1 | 5.2 | 5.2 | 5.4 | 4.7 | 2.58M |
| April 29, 2026 | 5.15 | 5.1 | 5.1 | 5.4 | 4.8 | 1.12M |
| April 28, 2026 | 5.2 | 5.15 | 5.15 | 5.4 | 4.9 | 662,360 |
| April 27, 2026 | 5.05 | 5.2 | 5.2 | 5.4 | 4.8 | 1.28M |
| April 24, 2026 | 5.05 | 5.05 | 5.05 | 5.3 | 4.8 | 734,512 |
| April 23, 2026 | 5.05 | 5.05 | 5.05 | 5.3 | 4.8 | 616,354 |
| April 22, 2026 | 5.15 | 5.05 | 5.05 | 5.3 | 4.8 | 765,136 |
| April 21, 2026 | 4.9 | 5.15 | 5.15 | 5.4 | 4.8 | 1.97M |
| April 20, 2026 | 4.75 | 4.9 | 4.9 | 5.2 | 4.6 | 776,189 |
| April 17, 2026 | 5.05 | 4.75 | 4.75 | 5.2 | 4.5 | 2.85M |
| April 16, 2026 | 5.3 | 5.05 | 5.05 | 5.3 | 4.64 | 1.31M |
| April 15, 2026 | 4.95 | 5.15 | 5.15 | 5.3 | 4.8 | 2.37M |
| April 14, 2026 | 4.65 | 4.95 | 4.95 | 5.2 | 4.5 | 3.41M |
| April 13, 2026 | 4.65 | 4.65 | 4.65 | 4.8 | 4.5 | 1.57M |
| April 10, 2026 | 4.5 | 4.65 | 4.65 | 5 | 4.5 | 385,383 |
| April 09, 2026 | 4.75 | 4.71 | 4.71 | 5 | 4.5 | 1.57M |
| April 08, 2026 | 5.05 | 4.75 | 4.75 | 5.4 | 4.7 | 1.83M |
| April 07, 2026 | 5 | 5.05 | 5.05 | 5.4 | 4.5 | 4.51M |
| April 02, 2026 | 4.65 | 4.75 | 4.75 | 5 | 4.4 | 1.95M |
| April 01, 2026 | 4.4 | 4.65 | 4.65 | 4.8 | 4.2 | 1.17M |
| March 31, 2026 | 4.57 | 4.4 | 4.4 | 4.6 | 4.2 | 323,725 |
| March 30, 2026 | 4.4 | 4.4 | 4.4 | 4.6 | 4.2 | 455,691 |
| March 27, 2026 | 4.4 | 4.4 | 4.4 | 4.6 | 4.2 | 641,416 |
| March 26, 2026 | 4.4 | 4.4 | 4.4 | 4.6 | 4.2 | 669,584 |
| March 25, 2026 | 4.3 | 4.4 | 4.4 | 4.6 | 4 | 1.63M |
| March 24, 2026 | 4.15 | 4.15 | 4.15 | 4.5 | 3.8 | 99,229 |
| March 23, 2026 | 4.15 | 4.15 | 4.15 | 4.5 | 3.8 | 1.46M |
| March 20, 2026 | 3.8 | 4.15 | 4.15 | 4.5 | 3.8 | 523,650 |
| March 19, 2026 | 4.45 | 4.15 | 4.15 | 4.5 | 3.8 | 1.23M |
| March 18, 2026 | 4.9 | 4.45 | 4.45 | 4.9 | 4.2 | 722,777 |
| March 17, 2026 | 4.55 | 4.55 | 4.55 | 4.9 | 4.2 | 773,331 |
| March 16, 2026 | 4.55 | 4.55 | 4.55 | 4.9 | 4.2 | 1.47M |
| March 13, 2026 | 4.45 | 4.55 | 4.55 | 4.9 | 4.2 | 1.2M |
| March 12, 2026 | 4.05 | 4.45 | 4.45 | 4.7 | 3.95 | 1.09M |
| March 11, 2026 | 4.05 | 4.05 | 4.05 | 4.4 | 3.7 | 820,116 |
| March 10, 2026 | 4.18 | 3.9 | 4.05 | 4.3 | 3.7 | 1.14M |
| March 09, 2026 | 3.9 | 3.95 | 3.95 | 4.2 | 3.7 | 630,014 |
| March 06, 2026 | 3.95 | 4.1 | 4.1 | 4.33 | 3.7 | 716,516 |
| March 05, 2026 | 4.2 | 3.95 | 3.95 | 4.2 | 3.7 | 844,404 |
