tiprankstipranks
Cadence Minerals PLC (GB:KDNC)
LSE:KDNC
UK Market
KDNC
Cadence Minerals
RESEARCH TOOLSreports
Want to see GB:KDNC full AI Analyst Report?

Cadence Minerals (KDNC) Historical Prices

18 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
5.20
5.40
4.80
5.05
5.05
-2.88%
1,032,024
0.83
Apr 30, 2026
5.10
5.40
4.70
5.20
5.20
+1.96%
2,584,318
2.10
Apr 29, 2026
5.15
5.40
4.80
5.10
5.10
-0.97%
1,059,893
0.86
Apr 28, 2026
5.20
5.40
4.90
5.15
5.15
-0.96%
474,743
0.38
Apr 27, 2026
5.05
5.40
4.80
5.20
5.20
+2.97%
1,251,346
1.01
Apr 24, 2026
5.05
5.30
4.80
5.05
5.05
0.00%
709,512
0.57
Apr 23, 2026
5.05
5.30
4.80
5.05
5.05
0.00%
528,446
0.42
Apr 22, 2026
5.15
5.30
4.80
5.05
5.05
-1.94%
765,135
0.60
Apr 21, 2026
4.90
5.40
4.80
5.15
5.15
+5.10%
1,918,772
1.51
Apr 20, 2026
4.75
5.20
4.60
4.90
4.90
+3.16%
776,189
0.60
Apr 17, 2026
5.05
5.20
4.50
4.75
4.75
-5.94%
2,847,430
2.23
Apr 16, 2026
5.15
5.30
4.64
5.05
5.05
-1.94%
1,306,016
1.03
Apr 15, 2026
4.95
5.30
4.80
5.15
5.15
+4.04%
2,365,723
1.90
Apr 14, 2026
4.65
5.20
4.50
4.95
4.95
+6.45%
3,405,970
2.77
Apr 13, 2026
4.65
4.80
4.50
4.65
4.65
0.00%
1,574,782
1.28
Apr 10, 2026
4.75
5.00
4.50
4.65
4.65
-1.27%
374,807
0.30
Apr 09, 2026
4.75
5.00
4.50
4.71
4.71
-0.84%
1,567,304
1.19
Apr 08, 2026
5.05
5.40
4.70
4.75
4.75
-5.94%
1,714,584
1.31
Apr 07, 2026
4.75
5.40
4.50
5.05
5.05
+6.32%
4,511,126
3.56
Apr 06, 2026
4.75
5.00
4.40
4.75
4.75
0.00%
0
0.00
Apr 03, 2026
4.75
5.00
4.40
4.75
4.75
0.00%
0
0.00
Apr 02, 2026
4.65
5.00
4.40
4.75
4.75
+2.15%
1,945,817
1.37
Apr 01, 2026
4.40
4.90
4.20
4.65
4.65
+5.68%
1,168,861
0.82
Mar 31, 2026
4.40
4.60
4.20
4.40
4.40
0.00%
323,726
0.23
Mar 30, 2026
4.40
4.60
4.20
4.40
4.40
0.00%
455,690
0.32
Mar 27, 2026
4.40
4.60
4.20
4.40
4.40
0.00%
641,417
0.45
Mar 26, 2026
4.40
4.60
4.20
4.40
4.40
0.00%
669,584
0.46
Mar 25, 2026
4.30
4.60
4.00
4.40
4.40
+6.02%
1,632,104
1.14
Mar 24, 2026
4.15
4.50
3.80
4.15
4.15
0.00%
99,227
0.07
Mar 23, 2026
4.15
4.50
3.80
4.15
4.15
0.00%
1,457,221
1.02
Mar 20, 2026
4.15
4.50
3.80
4.15
4.15
0.00%
523,649
0.37
Mar 19, 2026
4.45
4.50
3.80
4.15
4.15
-6.74%
1,226,717
0.85
Mar 18, 2026
4.55
4.90
4.20
4.45
4.45
-2.20%
722,776
0.50
Mar 17, 2026
4.55
4.90
4.20
4.55
4.55
0.00%
773,330
0.54
Mar 16, 2026
4.55
4.90
4.20
4.55
4.55
0.00%
1,450,911
1.01
Mar 13, 2026
4.45
4.90
4.20
4.55
4.55
+2.25%
1,197,834
0.84
Mar 12, 2026
4.05
4.70
3.95
4.45
4.45
+9.88%
1,092,108
0.75
Mar 11, 2026
4.05
4.40
3.70
4.05
4.05
0.00%
718,951
0.49
Mar 10, 2026
3.95
4.30
3.70
4.05
4.05
+2.53%
741,787
0.50
Mar 09, 2026
3.90
4.20
3.70
3.95
3.95
-3.66%
630,015
0.42
Mar 06, 2026
3.95
4.33
3.70
4.10
4.10
+3.80%
711,016
0.47
Mar 05, 2026
3.95
4.20
3.70
3.95
3.95
0.00%
844,404
0.56
Mar 04, 2026
4.00
4.20
3.70
3.95
3.95
-1.25%
977,523
0.64
Mar 03, 2026
4.25
4.50
3.70
4.00
4.00
-5.88%
2,060,048
1.37
Mar 02, 2026
4.85
5.00
4.00
4.25
4.25
-15.00%
3,681,377
2.52
Feb 27, 2026
4.65
5.20
4.50
5.00
5.00
+7.53%
894,498
0.59
Feb 26, 2026
4.65
5.20
4.30
4.65
4.65
0.00%
2,592,707
1.64
Feb 25, 2026
3.90
5.00
3.60
4.65
4.65
+19.23%
3,938,778
2.55
Feb 24, 2026
3.90
4.20
3.60
3.90
3.90
0.00%
1,597,810
1.02
Feb 23, 2026
3.95
4.20
3.60
3.90
3.90
-1.27%
1,406,059
0.86
Rows:
50