Cadence Minerals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 135,033 |
| 2024-06-11 | 4.150 | 4.200 | 4.021 | 4.140 | 4.140 | 489,592 |
| 2024-06-10 | 4.150 | 4.170 | 4.100 | 4.150 | 4.150 | 176,096 |
| 2024-06-07 | 4.100 | 4.200 | 4.000 | 4.150 | 4.150 | 230,166 |
| 2024-06-06 | 4.150 | 4.200 | 3.900 | 4.020 | 4.020 | 567,219 |
| 2024-06-05 | 4.150 | 4.160 | 4.100 | 4.150 | 4.150 | 27,429 |
| 2024-06-04 | 4.150 | 4.200 | 4.100 | 4.150 | 4.150 | 40,050 |
| 2024-06-03 | 4.150 | 4.200 | 4.100 | 4.150 | 4.150 | 52,810 |
| 2024-05-31 | 4.200 | 4.300 | 4.115 | 4.150 | 4.150 | 246,159 |
| 2024-05-30 | 4.200 | 4.300 | 4.100 | 4.150 | 4.150 | 142,256 |
| 2024-05-29 | 4.200 | 4.300 | 4.100 | 4.200 | 4.200 | 170,341 |
| 2024-05-28 | 4.200 | 4.300 | 4.110 | 4.200 | 4.200 | 115,788 |
| 2024-05-24 | 4.200 | 4.300 | 4.100 | 4.200 | 4.200 | 163,061 |
| 2024-05-23 | 4.250 | 4.275 | 4.130 | 4.200 | 4.200 | 149,257 |
| 2024-05-22 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 286,958 |
| 2024-05-21 | 4.250 | 4.300 | 4.100 | 4.250 | 4.250 | 93,919 |
| 2024-05-20 | 4.300 | 4.400 | 4.200 | 4.250 | 4.250 | 162,930 |
| 2024-05-17 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 195,148 |
| 2024-05-16 | 4.350 | 4.600 | 4.100 | 4.300 | 4.300 | 1,047,529 |
| 2024-05-15 | 3.700 | 4.500 | 3.700 | 4.350 | 4.350 | 2,602,502 |
| 2024-05-14 | 3.650 | 3.800 | 3.611 | 3.700 | 3.700 | 125,591 |
| 2024-05-13 | 3.600 | 3.700 | 3.500 | 3.650 | 3.650 | 837,907 |
| 2024-05-10 | 3.600 | 3.608 | 3.550 | 3.600 | 3.600 | 28,432 |
| 2024-05-09 | 3.600 | 3.626 | 3.500 | 3.600 | 3.600 | 155,940 |
| 2024-05-08 | 3.700 | 3.700 | 3.500 | 3.600 | 3.600 | 215,433 |
| 2024-05-07 | 3.600 | 3.760 | 3.500 | 3.700 | 3.700 | 242,484 |
| 2024-05-03 | 3.550 | 3.700 | 3.488 | 3.600 | 3.600 | 255,489 |
| 2024-05-02 | 3.500 | 3.700 | 3.400 | 3.550 | 3.550 | 21,633 |
| 2024-05-01 | 3.500 | 3.600 | 3.480 | 3.500 | 3.500 | 287,503 |
| 2024-04-30 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 83,135 |
| 2024-04-29 | 3.500 | 3.600 | 3.455 | 3.500 | 3.500 | 345,526 |
| 2024-04-26 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 485,102 |
| 2024-04-25 | 3.550 | 3.700 | 3.460 | 3.500 | 3.500 | 296,981 |
| 2024-04-24 | 3.550 | 3.650 | 3.400 | 3.550 | 3.550 | 847,906 |
| 2024-04-23 | 3.700 | 3.800 | 3.510 | 3.550 | 3.550 | 159,597 |
| 2024-04-22 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 211,449 |
| 2024-04-19 | 3.800 | 3.800 | 3.530 | 3.530 | 3.530 | 137,356 |
| 2024-04-18 | 3.600 | 3.798 | 3.550 | 3.700 | 3.700 | 1,628,334 |
| 2024-04-17 | 3.600 | 3.670 | 3.500 | 3.550 | 3.550 | 821,712 |
| 2024-04-16 | 3.650 | 3.800 | 3.500 | 3.600 | 3.600 | 94,855 |
| 2024-04-15 | 3.600 | 3.800 | 3.500 | 3.650 | 3.650 | 1,152,624 |
| 2024-04-12 | 3.550 | 3.690 | 3.500 | 3.600 | 3.600 | 730,395 |
| 2024-04-11 | 3.400 | 3.700 | 3.300 | 3.550 | 3.550 | 1,679,512 |
| 2024-04-10 | 3.350 | 3.700 | 3.200 | 3.400 | 3.400 | 914,564 |
| 2024-04-09 | 3.250 | 3.550 | 3.200 | 3.500 | 3.500 | 569,321 |
| 2024-04-08 | 3.450 | 3.600 | 3.212 | 3.250 | 3.250 | 1,659,720 |
| 2024-04-05 | 5.250 | 5.490 | 3.250 | 3.670 | 3.670 | 1,627,618 |
| 2024-04-04 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 120,710 |
| 2024-04-03 | 5.500 | 6.000 | 5.000 | 5.400 | 5.400 | 871,832 |
| 2024-04-02 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 105,619 |
| 2024-03-28 | 5.250 | 6.000 | 4.990 | 4.990 | 4.990 | 518,959 |
| 2024-03-27 | 5.750 | 6.000 | 5.150 | 5.250 | 5.250 | 466,194 |
| 2024-03-26 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 117,519 |
| 2024-03-25 | 5.500 | 6.000 | 5.000 | 5.750 | 5.750 | 929,368 |
| 2024-03-22 | 5.100 | 5.740 | 4.825 | 5.240 | 5.240 | 365,654 |
| 2024-03-21 | 5.140 | 5.140 | 4.800 | 5.100 | 5.100 | 137,503 |
| 2024-03-20 | 5.150 | 5.500 | 4.800 | 5.150 | 5.150 | 48,451 |
| 2024-03-19 | 5.150 | 5.150 | 4.825 | 5.150 | 5.150 | 10,968 |
| 2024-03-18 | 5.150 | 5.240 | 4.800 | 5.150 | 5.150 | 235,968 |
| 2024-03-15 | 5.150 | 5.150 | 4.800 | 5.150 | 5.150 | 188,054 |
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.