Cadence Minerals PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	5.250	5.500	5.000	5.250	5.250	138,320
2023-12-15	5.250	5.500	4.900	5.250	5.250	118,007
2023-12-14	5.250	5.700	5.000	5.250	5.250	326,548
2023-12-13	5.500	6.000	5.000	5.250	5.250	503,972
2023-12-12	5.750	6.000	5.000	5.500	5.500	126,718
2023-12-11	5.750	6.000	5.500	5.750	5.750	214,223
2023-12-08	5.750	5.900	5.750	5.750	5.750	7,440
2023-12-07	5.820	6.000	5.500	5.750	5.750	170,303
2023-12-06	6.250	6.500	5.500	5.820	5.820	282,766
2023-12-05	6.250	6.500	6.000	6.250	6.250	152,176
2023-12-04	6.250	6.500	6.000	6.250	6.250	90,644
2023-12-01	6.350	6.500	6.000	6.250	6.250	134,484
2023-11-30	6.250	6.500	6.200	6.350	6.350	251,884
2023-11-29	6.250	6.500	6.000	6.250	6.250	30,126
2023-11-28	6.250	6.500	6.000	6.250	6.250	44,082
2023-11-27	6.150	6.575	6.000	6.250	6.250	202,045
2023-11-24	6.650	6.700	6.000	6.150	6.150	259,389
2023-11-23	6.650	6.800	6.500	6.650	6.650	34,086
2023-11-22	6.650	6.650	6.400	6.650	6.650	11,838
2023-11-21	6.700	7.000	6.400	6.700	6.700	72,992
2023-11-20	6.600	7.000	6.375	6.700	6.700	163,942
2023-11-17	6.500	7.000	6.010	6.600	6.600	673,477
2023-11-16	6.500	7.000	6.000	6.500	6.500	93,805
2023-11-15	6.250	6.500	6.000	6.500	6.500	487,852
2023-11-14	6.250	6.500	6.000	6.250	6.250	153,985
2023-11-13	6.100	6.920	6.000	6.250	6.250	669,294
2023-11-10	7.250	7.500	6.005	6.100	6.100	967,245
2023-11-09	6.750	8.260	6.500	7.250	7.250	645,958
2023-11-08	7.000	7.500	6.500	6.750	6.750	236,498
2023-11-07	7.050	7.190	6.600	7.000	7.000	80,387
2023-11-06	6.900	7.090	6.500	7.050	7.050	244,162
2023-11-03	6.350	7.300	6.000	6.900	6.900	418,781
2023-11-02	6.500	7.200	6.000	6.350	6.350	800,024
2023-11-01	7.300	7.500	6.500	6.650	6.650	515,483
2023-10-31	7.650	8.500	7.100	7.300	7.300	891,700
2023-10-30	4.866	8.500	4.866	7.650	7.650	5,370,510
2023-10-27	5.002	5.002	4.550	4.850	4.850	973,879
2023-10-26	5.100	5.120	5.000	5.100	5.100	219,620
2023-10-25	5.150	5.300	5.000	5.100	5.100	130,074
2023-10-24	5.200	5.280	5.000	5.150	5.150	183,061
2023-10-23	5.500	5.700	5.000	5.200	5.200	561,435
2023-10-20	5.500	5.625	5.300	5.500	5.500	258,923
2023-10-19	5.650	5.675	5.444	5.650	5.650	195,403
2023-10-18	5.650	5.950	5.510	5.650	5.650	96,732
2023-10-17	5.550	6.000	5.300	5.650	5.650	277,420
2023-10-16	5.550	5.795	5.410	5.550	5.550	50,192
2023-10-13	5.550	5.745	5.380	5.550	5.550	56,490
2023-10-12	5.850	6.200	5.300	5.550	5.550	566,946
2023-10-11	6.050	6.200	5.550	5.850	5.850	112,205
2023-10-10	6.100	6.200	5.900	6.050	6.050	82,859
2023-10-09	6.250	6.500	6.000	6.100	6.100	77,224
2023-10-06	6.250	6.285	6.000	6.250	6.250	1,313
2023-10-05	6.250	6.500	6.000	6.250	6.250	122,519
2023-10-04	6.250	6.500	6.025	6.250	6.250	182,744
2023-10-03	6.750	7.000	6.127	6.250	6.250	140,486
2023-10-02	6.850	7.200	6.500	7.000	7.000	358,898
2023-09-29	7.000	7.200	6.500	6.850	6.850	85,980
2023-09-28	7.000	7.500	6.712	7.000	7.000	77,048
2023-09-27	6.750	7.500	6.712	7.000	7.000	17,636
2023-09-26	6.750	7.000	6.500	6.750	6.750	398,157

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.