Cadence Minerals Plc - KDNC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.2	2	2	2.3	1.9	2.85M
August 15, 2025	1.9	1.8	1.8	2.2	1.8	1.91M
August 14, 2025	1.94	1.95	1.95	2.1	1.77	1.53M
August 13, 2025	2	1.9	1.9	2	1.8	232,034
August 12, 2025	1.97	1.9	1.9	2	1.8	1.18M
August 11, 2025	1.9	1.95	1.95	1.99	1.9	1.35M
August 08, 2025	1.95	1.95	1.95	2	1.85	1.35M
August 07, 2025	1.94	1.9	1.9	2	1.8	968,582
August 06, 2025	1.98	1.95	1.95	2.1	1.8	917,610
August 05, 2025	1.8	1.9	1.9	2	1.8	90,482
August 04, 2025	1.9	1.85	1.85	1.9	1.8	312,384
August 01, 2025	1.83	1.85	1.85	1.9	1.8	391,592
July 31, 2025	1.83	1.85	1.85	1.87	1.8	83,449
July 30, 2025	1.83	1.85	1.85	1.9	1.8	442,243
July 29, 2025	1.82	1.85	1.85	1.94	1.8	681,510
July 28, 2025	1.88	1.9	1.9	1.94	1.8	279,427
July 25, 2025	2.01	1.9	1.9	2.2	1.85	1.18M
July 24, 2025	2.2	2.1	2.1	2.2	2	391,288
July 23, 2025	2	2.1	2.1	2.2	2	463,126
July 22, 2025	2.28	2.1	2.1	2.4	2	1.57M
July 21, 2025	1.8	2.2	2.2	2.4	1.8	4.31M
July 18, 2025	1.8	1.85	1.85	1.9	1.68	2.74M
July 17, 2025	1.8	1.7	1.7	1.83	1.65	1.04M
July 16, 2025	1.7	1.7	1.7	1.8	1.6	1.9M
July 15, 2025	1.65	1.6	1.6	1.7	1.55	3.23M
July 14, 2025	1.67	1.6	1.6	1.7	1.52	757,275
July 11, 2025	1.5	1.6	1.6	1.7	1.5	402,751
July 10, 2025	1.69	1.6	1.6	1.69	1.5	133,942
July 09, 2025	1.67	1.74	1.74	1.74	1.56	311,211
July 08, 2025	1.56	1.6	1.6	1.6	1.56	30,000
July 07, 2025	1.69	1.6	1.6	1.7	1.51	771,100
July 04, 2025	1.7	1.6	1.6	1.7	1.49	313,976
July 03, 2025	1.5	1.55	1.55	1.7	1.4	293,736
July 02, 2025	1.44	1.5	1.5	1.6	1.44	755,363
July 01, 2025	1.58	1.5	1.5	1.6	1.5	487,224
June 30, 2025	1.63	1.5	1.5	1.7	1.4	2.11M
June 27, 2025	1.5	1.6	1.6	1.63	1.3	3.27M
June 26, 2025	1.47	1.5	1.5	1.59	1.4	29,096
June 25, 2025	1.4	1.5	1.5	1.59	1.4	244,487
June 24, 2025	1.46	1.5	1.5	1.6	1.46	926,829
June 23, 2025	1.6	1.5	1.5	1.6	1.42	583,584
June 20, 2025	1.5	1.5	1.5	1.6	1.4	2.11M
June 19, 2025	1.41	1.5	1.5	1.6	1.41	994,628
June 18, 2025	1.7	1.5	1.5	1.7	1.41	1.43M
June 17, 2025	1.57	1.6	1.6	1.7	1.54	260,891
June 16, 2025	1.5	1.6	1.6	1.7	1.5	1.63M
June 13, 2025	1.59	1.6	1.6	1.69	1.54	2.01M
June 12, 2025	1.58	1.58	1.58	1.65	1.58	261,485
June 11, 2025	1.59	1.58	1.58	1.59	1.52	357,011
June 10, 2025	1.6	1.58	1.58	1.68	1.53	18.19M
June 09, 2025	1.55	1.6	1.6	1.7	1.53	3.22M
June 06, 2025	1.63	1.63	1.63	1.7	1.55	65,733
June 05, 2025	1.66	1.63	1.63	1.66	1.55	2.44M
June 04, 2025	1.65	1.63	1.63	1.7	1.58	1.46M
June 03, 2025	1.61	1.65	1.65	1.7	1.6	1.31M
June 02, 2025	1.7	1.65	1.65	1.9	1.6	2.8M
May 30, 2025	1.9	1.87	1.87	1.9	1.67	88,646
May 29, 2025	1.9	1.8	1.8	1.9	1.7	1,744
May 28, 2025	1.82	1.8	1.8	1.9	1.7	257,904
May 27, 2025	1.7	1.8	1.8	1.85	1.7	601,480

Cadence Minerals Plc (KDNC.L) LSE