Cadence Minerals Plc (KDNC.L) LSE
Currency In GBp
AD
- 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 81.82 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 204.55 GBp, while 1000 GBp invested 1 year ago would be worth 1,267.61 GBp. This corresponds to total returns of -91.82%, -79.55%, 26.76%, respectively, with annualized returns of -22.15%, -27.18%, 26.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KDNC.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.9 | 4.5 | 4.5 | 4.9 | 4.3 | 2.57M |
| November 10, 2026 | 4.5 | 4.7 | 4.7 | 4.9 | 4.3 | 3.69M |
| November 09, 2026 | 4.2 | 4.35 | 4.35 | 4.5 | 4.2 | 1.16M |
| November 06, 2026 | 4.35 | 4.35 | 4.35 | 4.5 | 4.2 | 413,253 |
| November 05, 2026 | 4.5 | 4.2 | 4.2 | 4.7 | 4.2 | 257,060 |
| November 04, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.3 | 94,937 |
| November 03, 2026 | 4.9 | 4.5 | 4.5 | 4.9 | 4.3 | 2.5M |
| November 02, 2026 | 4.5 | 4.5 | 4.5 | 4.9 | 4.3 | 3.59M |
| October 30, 2026 | 4.6 | 4.5 | 4.5 | 4.8 | 4.2 | 856,027 |
| October 29, 2026 | 4.6 | 4.55 | 4.55 | 4.64 | 4.4 | 194,511 |
| October 28, 2026 | 4.6 | 4.6 | 4.6 | 4.8 | 4.4 | 166,912 |
| October 27, 2026 | 4.6 | 4.6 | 4.6 | 4.62 | 4.4 | 121,934 |
| October 26, 2026 | 4.55 | 4.5 | 4.5 | 4.8 | 4.2 | 1.1M |
| October 23, 2026 | 4.7 | 4.6 | 4.6 | 4.9 | 4.3 | 348,652 |
| October 22, 2026 | 4.7 | 4.7 | 4.7 | 4.9 | 4.5 | 170,881 |
| October 21, 2026 | 4.7 | 4.7 | 4.7 | 4.9 | 4.5 | 318,893 |
| October 20, 2026 | 4.7 | 4.7 | 4.7 | 4.9 | 4.5 | 447,394 |
| October 19, 2026 | 4.5 | 4.5 | 4.5 | 4.9 | 4.5 | 103,433 |
| October 16, 2026 | 4.7 | 4.7 | 4.7 | 4.9 | 4.5 | 539,646 |
| October 15, 2026 | 4.65 | 4.7 | 4.7 | 4.9 | 4.5 | 809,821 |
| October 14, 2026 | 4.85 | 4.65 | 4.65 | 5 | 4.5 | 1.72M |
| October 13, 2026 | 4.85 | 4.85 | 4.85 | 4.86 | 4.7 | 309,056 |
| October 12, 2026 | 5.1 | 4.85 | 4.85 | 5.5 | 4.7 | 2M |
| October 09, 2026 | 4.9 | 5.1 | 5.1 | 5.5 | 4.5 | 3.89M |
| October 08, 2026 | 4.9 | 4.9 | 4.9 | 5.3 | 4.5 | 463,547 |
| October 07, 2026 | 5.3 | 4.9 | 4.9 | 5.3 | 4.5 | 607,874 |
| October 06, 2026 | 5.15 | 4.9 | 4.9 | 5.3 | 4.5 | 530,718 |
| October 05, 2026 | 5.15 | 5.15 | 5.15 | 5.5 | 4.8 | 323,234 |
| October 02, 2026 | 5.1 | 5.15 | 5.15 | 5.5 | 4.8 | 1.22M |
| October 01, 2026 | 5.1 | 5.1 | 5.1 | 5.5 | 4.7 | 1.12M |
| September 30, 2026 | 5.1 | 4.75 | 4.75 | 5.5 | 4.7 | 1.39M |
| September 29, 2026 | 5.1 | 5.1 | 5.1 | 5.5 | 4.7 | 922,616 |
| September 28, 2026 | 5.5 | 5.1 | 5.1 | 5.5 | 4.7 | 3.24M |
| September 25, 2026 | 4.9 | 5.1 | 5.1 | 5.5 | 4.7 | 7.17M |
| September 24, 2026 | 5.2 | 5.1 | 5.1 | 5.5 | 4.5 | 791,613 |
| September 23, 2026 | 5.1 | 4.85 | 4.85 | 5.5 | 4.5 | 1.66M |
| September 22, 2026 | 5.15 | 5.1 | 5.1 | 5.5 | 4.5 | 1.77M |
| September 21, 2026 | 6 | 5.15 | 5.15 | 6 | 4.8 | 3.52M |
| September 18, 2026 | 4.75 | 5.5 | 5.5 | 5.85 | 4.5 | 8.19M |
| September 17, 2026 | 5 | 5 | 5 | 5.5 | 4.5 | 140,126 |
| September 16, 2026 | 5 | 5.5 | 5.5 | 5.5 | 4.5 | 872,580 |
| September 15, 2026 | 5 | 5 | 5 | 5.5 | 4.5 | 254,847 |
| September 11, 2026 | 5.19 | 5.13 | 5.13 | 5.5 | 4.75 | 527,332 |
| September 10, 2026 | 5 | 5.13 | 5.13 | 5.5 | 4.75 | 243,908 |
| September 09, 2026 | 5.8 | 4.94 | 4.94 | 6.3 | 4.75 | 5.48M |
| September 08, 2026 | 5.8 | 5.8 | 5.8 | 6.3 | 5.3 | 201,309 |
| September 07, 2026 | 5.8 | 5.8 | 5.8 | 6.3 | 5.3 | 395,538 |
| September 04, 2026 | 6.3 | 5.8 | 5.8 | 6.3 | 5.3 | 579,353 |
| September 03, 2026 | 5.8 | 5.8 | 5.8 | 6.3 | 5.3 | 323,868 |
| September 02, 2026 | 5.55 | 5.5 | 5.5 | 6.3 | 5.5 | 522,575 |
| September 01, 2026 | 5.9 | 5.76 | 5.76 | 6.3 | 5.5 | 902,947 |
| August 28, 2026 | 5.9 | 5.9 | 5.9 | 6.3 | 5.5 | 217,487 |
| August 27, 2026 | 5.9 | 5.9 | 5.9 | 6.3 | 5.5 | 859,825 |
| August 26, 2026 | 5.75 | 5.75 | 5.75 | 6 | 5.52 | 196,508 |
| August 25, 2026 | 5.8 | 5.75 | 5.75 | 6.3 | 5.5 | 1.22M |
| August 24, 2026 | 6 | 6.26 | 6.26 | 6.3 | 5.7 | 330,656 |
| August 21, 2026 | 5.75 | 6 | 6 | 6 | 5.5 | 1.47M |
| August 20, 2026 | 5.9 | 5.75 | 5.75 | 6.3 | 5.5 | 667,352 |
| August 19, 2026 | 6.1 | 6.26 | 6.26 | 6.52 | 5.5 | 644,264 |
| August 18, 2026 | 5.5 | 6.1 | 6.1 | 6.5 | 5.5 | 3.25M |
AD
