Cadence Minerals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.700 | 2.800 | 2.600 | 2.700 | 2.700 | 169,394 |
| 2024-09-04 | 2.700 | 2.800 | 2.600 | 2.700 | 2.700 | 146,044 |
| 2024-09-03 | 2.650 | 2.700 | 2.600 | 2.700 | 2.700 | 519,119 |
| 2024-09-02 | 2.650 | 2.650 | 2.600 | 2.650 | 2.650 | 19,605 |
| 2024-08-30 | 2.650 | 2.700 | 2.600 | 2.650 | 2.650 | 143,571 |
| 2024-08-29 | 2.650 | 2.700 | 2.600 | 2.650 | 2.650 | 56,513 |
| 2024-08-28 | 2.750 | 2.760 | 2.550 | 2.650 | 2.650 | 279,105 |
| 2024-08-27 | 2.700 | 2.800 | 2.600 | 2.750 | 2.750 | 198,978 |
| 2024-08-23 | 2.700 | 2.800 | 2.603 | 2.700 | 2.700 | 230,857 |
| 2024-08-22 | 2.700 | 2.700 | 2.600 | 2.700 | 2.700 | 51,600 |
| 2024-08-21 | 2.700 | 2.800 | 2.600 | 2.700 | 2.700 | 219,968 |
| 2024-08-20 | 2.700 | 2.720 | 2.700 | 2.700 | 2.700 | 74,075 |
| 2024-08-19 | 2.700 | 2.800 | 2.600 | 2.700 | 2.700 | 63,677 |
| 2024-08-16 | 2.650 | 2.800 | 2.600 | 2.700 | 2.700 | 420,830 |
| 2024-08-15 | 2.670 | 2.670 | 2.600 | 2.650 | 2.650 | 80,045 |
| 2024-08-14 | 2.750 | 2.800 | 2.600 | 2.775 | 2.775 | 214,101 |
| 2024-08-13 | 2.750 | 2.770 | 2.700 | 2.750 | 2.750 | 285,426 |
| 2024-08-12 | 2.700 | 2.800 | 2.605 | 2.750 | 2.750 | 526,259 |
| 2024-08-09 | 2.700 | 2.700 | 2.611 | 2.700 | 2.700 | 37,528 |
| 2024-08-08 | 2.700 | 2.720 | 2.605 | 2.700 | 2.700 | 306,585 |
| 2024-08-07 | 2.700 | 2.800 | 2.611 | 2.700 | 2.700 | 343,108 |
| 2024-08-06 | 2.800 | 2.900 | 2.604 | 2.700 | 2.700 | 931,590 |
| 2024-08-05 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 255,605 |
| 2024-08-02 | 2.800 | 2.900 | 2.710 | 2.800 | 2.800 | 911,184 |
| 2024-08-01 | 2.800 | 2.825 | 2.710 | 2.800 | 2.800 | 515,441 |
| 2024-07-31 | 2.850 | 2.900 | 2.710 | 2.800 | 2.800 | 562,978 |
| 2024-07-30 | 2.850 | 2.900 | 2.812 | 2.850 | 2.850 | 216,479 |
| 2024-07-29 | 2.700 | 2.900 | 2.600 | 2.850 | 2.850 | 1,285,163 |
| 2024-07-26 | 2.700 | 2.745 | 2.620 | 2.700 | 2.700 | 299,322 |
| 2024-07-25 | 2.651 | 2.800 | 2.651 | 2.700 | 2.700 | 287,846 |
| 2024-07-24 | 2.650 | 2.800 | 2.500 | 2.650 | 2.650 | 1,082,393 |
| 2024-07-23 | 2.650 | 2.770 | 2.490 | 2.490 | 2.490 | 1,584,000 |
| 2024-07-22 | 2.850 | 2.900 | 2.700 | 2.750 | 2.750 | 980,261 |
| 2024-07-19 | 2.800 | 2.900 | 2.800 | 2.850 | 2.850 | 1,195,622 |
| 2024-07-18 | 2.850 | 2.900 | 2.800 | 2.900 | 2.900 | 389,926 |
| 2024-07-17 | 2.900 | 3.000 | 2.800 | 2.850 | 2.850 | 2,229,903 |
| 2024-07-16 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 1,330,329 |
| 2024-07-15 | 2.800 | 3.000 | 2.700 | 2.900 | 2.900 | 6,905,561 |
| 2024-07-12 | 2.700 | 2.900 | 2.600 | 2.700 | 2.700 | 7,567,131 |
| 2024-07-11 | 3.250 | 3.370 | 2.900 | 3.050 | 3.050 | 2,175,671 |
| 2024-07-10 | 3.550 | 3.700 | 3.100 | 3.200 | 3.200 | 3,241,432 |
| 2024-07-09 | 3.200 | 4.500 | 3.100 | 3.550 | 3.550 | 18,306,160 |
| 2024-07-08 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 103,663 |
| 2024-07-05 | 3.000 | 3.100 | 2.920 | 3.100 | 3.100 | 412,259 |
| 2024-07-04 | 3.100 | 3.100 | 2.900 | 3.000 | 3.000 | 292,043 |
| 2024-07-03 | 3.150 | 3.300 | 3.000 | 3.100 | 3.100 | 166,454 |
| 2024-07-02 | 3.350 | 3.500 | 2.870 | 3.150 | 3.150 | 449,973 |
| 2024-07-01 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 244,581 |
| 2024-06-28 | 3.220 | 3.500 | 3.220 | 3.350 | 3.350 | 276,963 |
| 2024-06-27 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 98,537 |
| 2024-06-26 | 3.400 | 3.500 | 3.100 | 3.200 | 3.200 | 267,879 |
| 2024-06-25 | 3.420 | 3.420 | 3.302 | 3.400 | 3.400 | 178,772 |
| 2024-06-24 | 3.400 | 3.500 | 3.300 | 3.450 | 3.450 | 258,914 |
| 2024-06-21 | 3.550 | 3.600 | 3.203 | 3.400 | 3.400 | 1,147,511 |
| 2024-06-20 | 3.800 | 3.900 | 3.500 | 3.550 | 3.550 | 885,899 |
| 2024-06-19 | 3.900 | 3.900 | 3.711 | 3.800 | 3.800 | 499,646 |
| 2024-06-18 | 3.950 | 4.000 | 3.802 | 3.900 | 3.900 | 84,157 |
| 2024-06-17 | 4.100 | 4.200 | 3.900 | 3.900 | 3.900 | 319,210 |
| 2024-06-14 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 138,584 |
| 2024-06-13 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 30,260 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.