Cadence Minerals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 5.189 | 5.189 | 4.700 | 5.150 | 5.150 | 60,103 |
| 2024-03-13 | 5.250 | 5.470 | 5.000 | 5.250 | 5.250 | 84,629 |
| 2024-03-12 | 5.250 | 5.500 | 5.080 | 5.250 | 5.250 | 398,015 |
| 2024-03-11 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 158,675 |
| 2024-03-08 | 5.500 | 7.000 | 5.500 | 5.600 | 5.600 | 3,277,438 |
| 2024-03-07 | 4.750 | 6.000 | 4.625 | 5.500 | 5.500 | 1,781,691 |
| 2024-03-06 | 4.500 | 5.000 | 4.311 | 4.650 | 4.650 | 185,095 |
| 2024-03-05 | 4.500 | 4.650 | 4.200 | 4.500 | 4.500 | 125,150 |
| 2024-03-04 | 4.500 | 4.800 | 4.200 | 4.500 | 4.500 | 217,404 |
| 2024-03-01 | 4.650 | 4.670 | 4.415 | 4.500 | 4.500 | 190,576 |
| 2024-02-29 | 4.750 | 5.000 | 4.500 | 4.650 | 4.650 | 215,835 |
| 2024-02-28 | 4.750 | 4.750 | 4.525 | 4.750 | 4.750 | 140,500 |
| 2024-02-27 | 4.750 | 5.000 | 4.510 | 4.750 | 4.750 | 160,980 |
| 2024-02-26 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 114,571 |
| 2024-02-23 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 68,613 |
| 2024-02-22 | 4.750 | 4.800 | 4.510 | 4.750 | 4.750 | 96,878 |
| 2024-02-21 | 4.500 | 5.000 | 4.150 | 4.750 | 4.750 | 460,756 |
| 2024-02-20 | 4.850 | 5.000 | 4.400 | 4.500 | 4.500 | 295,379 |
| 2024-02-19 | 5.000 | 5.000 | 4.660 | 4.850 | 4.850 | 92,610 |
| 2024-02-16 | 5.250 | 5.500 | 4.900 | 5.100 | 5.100 | 234,329 |
| 2024-02-15 | 5.250 | 5.340 | 5.000 | 5.250 | 5.250 | 230,328 |
| 2024-02-14 | 5.250 | 5.500 | 4.900 | 5.250 | 5.250 | 29,131 |
| 2024-02-13 | 5.250 | 5.370 | 5.000 | 5.250 | 5.250 | 91,564 |
| 2024-02-12 | 5.250 | 5.370 | 5.000 | 5.250 | 5.250 | 86,955 |
| 2024-02-09 | 5.250 | 5.390 | 5.023 | 5.250 | 5.250 | 218,981 |
| 2024-02-08 | 5.500 | 5.500 | 5.000 | 5.250 | 5.250 | 158,417 |
| 2024-02-07 | 5.500 | 5.730 | 5.060 | 5.500 | 5.500 | 208,809 |
| 2024-02-06 | 5.500 | 6.000 | 5.060 | 5.500 | 5.500 | 78,985 |
| 2024-02-05 | 5.250 | 5.500 | 5.110 | 5.500 | 5.500 | 552,820 |
| 2024-02-02 | 5.500 | 6.000 | 5.100 | 5.250 | 5.250 | 264,332 |
| 2024-02-01 | 5.500 | 5.613 | 5.270 | 5.500 | 5.500 | 1,238 |
| 2024-01-31 | 5.500 | 5.640 | 5.000 | 5.500 | 5.500 | 238,388 |
| 2024-01-30 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 28,361 |
| 2024-01-29 | 5.500 | 6.000 | 5.230 | 5.500 | 5.500 | 15,904 |
| 2024-01-26 | 5.500 | 6.000 | 5.250 | 5.500 | 5.500 | 148,601 |
| 2024-01-25 | 5.500 | 5.900 | 5.160 | 5.500 | 5.500 | 133,173 |
| 2024-01-24 | 5.500 | 5.940 | 5.000 | 5.500 | 5.500 | 150,515 |
| 2024-01-23 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 143,809 |
| 2024-01-22 | 5.500 | 5.800 | 5.200 | 5.500 | 5.500 | 60,523 |
| 2024-01-19 | 5.400 | 5.980 | 5.000 | 5.500 | 5.500 | 269,415 |
| 2024-01-18 | 5.400 | 5.784 | 5.371 | 5.400 | 5.400 | 31,402 |
| 2024-01-17 | 5.400 | 5.800 | 5.340 | 5.400 | 5.400 | 3,867 |
| 2024-01-16 | 5.400 | 5.784 | 5.000 | 5.400 | 5.400 | 43,834 |
| 2024-01-15 | 5.400 | 5.800 | 5.000 | 5.400 | 5.400 | 190,822 |
| 2024-01-12 | 5.400 | 5.792 | 5.125 | 5.400 | 5.400 | 12,361 |
| 2024-01-11 | 5.400 | 5.480 | 5.125 | 5.400 | 5.400 | 108,681 |
| 2024-01-10 | 5.400 | 5.550 | 5.080 | 5.400 | 5.400 | 41,294 |
| 2024-01-09 | 5.400 | 5.800 | 5.125 | 5.400 | 5.400 | 81,336 |
| 2024-01-08 | 5.400 | 5.800 | 5.275 | 5.400 | 5.400 | 53,135 |
| 2024-01-05 | 5.500 | 5.900 | 5.000 | 5.400 | 5.400 | 3,837 |
| 2024-01-04 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 22,370 |
| 2024-01-03 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 33,565 |
| 2024-01-02 | 5.750 | 6.000 | 5.000 | 5.500 | 5.500 | 173,815 |
| 2023-12-29 | 5.000 | 6.000 | 5.000 | 5.750 | 5.750 | 293,900 |
| 2023-12-28 | 4.850 | 5.500 | 4.500 | 4.950 | 4.950 | 770,534 |
| 2023-12-27 | 4.850 | 5.200 | 4.610 | 5.200 | 5.200 | 259,971 |
| 2023-12-22 | 5.250 | 5.300 | 4.680 | 4.850 | 4.850 | 249,826 |
| 2023-12-21 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 80,767 |
| 2023-12-20 | 4.900 | 5.500 | 4.700 | 5.250 | 5.250 | 290,979 |
| 2023-12-19 | 5.250 | 5.330 | 4.680 | 4.900 | 4.900 | 246,910 |
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.