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 69.44 GBp as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 294.12 GBp, while 1000 GBp invested 1 year ago would be worth 1,162.79 GBp. This corresponds to total returns of -93.06%, -70.59%, 16.28%, respectively, with annualized returns of -23.41%, -21.7%, 16.28%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 4.45 | 5.65 | 5.65 | 5.94 | 4 | 3.16M |
| August 14, 2026 | 4.25 | 4.65 | 4.65 | 4.9 | 4 | 729,580 |
| August 13, 2026 | 4.8 | 4.25 | 4.25 | 4.8 | 4.25 | 1.9M |
| August 12, 2026 | 4.65 | 4.65 | 4.65 | 4.8 | 4.5 | 397,749 |
| August 11, 2026 | 4.75 | 4.65 | 4.65 | 5 | 4.5 | 2.15M |
| August 10, 2026 | 5.2 | 5.02 | 5.02 | 5.5 | 4.5 | 2.01M |
| August 07, 2026 | 5.25 | 5.15 | 5.15 | 5.5 | 4.8 | 412,841 |
| August 06, 2026 | 4.75 | 5.25 | 5.25 | 5.5 | 4.5 | 1.9M |
| August 05, 2026 | 5 | 4.75 | 4.75 | 5.2 | 3.5 | 9.24M |
| August 04, 2026 | 5 | 5 | 5 | 5.2 | 4.8 | 250,553 |
| August 03, 2026 | 5.15 | 5.05 | 5.05 | 5.32 | 4.8 | 836,454 |
| July 31, 2026 | 5.15 | 4.9 | 4.9 | 5.5 | 4.8 | 687,481 |
| July 30, 2026 | 5.15 | 5.15 | 5.15 | 5.5 | 4.8 | 314,882 |
| July 29, 2026 | 5.15 | 5.15 | 5.15 | 5.5 | 4.8 | 1.12M |
| July 28, 2026 | 5.15 | 5.15 | 5.15 | 5.5 | 4.8 | 379,092 |
| July 27, 2026 | 4.9 | 5.15 | 5.15 | 5.55 | 4.8 | 3.28M |
| July 23, 2026 | 4.95 | 4.95 | 4.95 | 5.2 | 4.8 | 1.41M |
| July 22, 2026 | 4.95 | 4.95 | 4.95 | 5.1 | 4.8 | 402,126 |
| July 21, 2026 | 4.95 | 4.95 | 4.95 | 5.1 | 4.84 | 216,627 |
| July 20, 2026 | 4.95 | 4.95 | 4.95 | 5.1 | 4.8 | 763,249 |
| July 17, 2026 | 4.95 | 4.95 | 4.95 | 5.1 | 4.8 | 422,217 |
| July 16, 2026 | 4.95 | 4.9 | 4.9 | 5.1 | 4.8 | 726,925 |
| July 15, 2026 | 5.05 | 4.95 | 4.95 | 5.2 | 4.8 | 442,824 |
| July 14, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.9 | 1.14M |
| July 13, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.9 | 181,875 |
| July 10, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.9 | 264,074 |
| July 09, 2026 | 5 | 5.05 | 5.05 | 5.2 | 4.9 | 1.77M |
| July 08, 2026 | 5.05 | 5 | 5 | 5.2 | 4.9 | 1.3M |
| July 07, 2026 | 5.25 | 5.05 | 5.05 | 5.8 | 4.8 | 2.22M |
| July 06, 2026 | 5.2 | 5.25 | 5.25 | 5.5 | 4.9 | 176,275 |
AD
