Cadence Minerals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 7.500 | 7.500 | 6.560 | 6.750 | 6.750 | 598,404 |
| 2023-09-22 | 7.750 | 8.000 | 7.060 | 7.500 | 7.500 | 233,645 |
| 2023-09-21 | 7.750 | 7.825 | 7.500 | 7.750 | 7.750 | 126,969 |
| 2023-09-20 | 8.240 | 8.240 | 7.510 | 7.750 | 7.750 | 5,494 |
| 2023-09-19 | 8.250 | 8.340 | 8.000 | 8.250 | 8.250 | 369,238 |
| 2023-09-18 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 83,628 |
| 2023-09-15 | 8.250 | 8.500 | 8.240 | 8.250 | 8.250 | 210,002 |
| 2023-09-14 | 8.250 | 8.470 | 8.000 | 8.250 | 8.250 | 93,933 |
| 2023-09-13 | 7.855 | 8.500 | 7.855 | 8.000 | 8.000 | 273,074 |
| 2023-09-12 | 7.750 | 8.000 | 7.500 | 7.850 | 7.850 | 105,720 |
| 2023-09-11 | 7.100 | 7.750 | 6.700 | 7.750 | 7.750 | 233,819 |
| 2023-09-08 | 6.750 | 7.000 | 6.700 | 6.950 | 6.950 | 250,144 |
| 2023-09-07 | 6.850 | 7.000 | 6.500 | 6.750 | 6.750 | 92,021 |
| 2023-09-06 | 6.850 | 6.940 | 6.725 | 6.850 | 6.850 | 241,465 |
| 2023-09-05 | 6.850 | 6.975 | 6.725 | 6.850 | 6.850 | 57,423 |
| 2023-09-04 | 6.750 | 7.000 | 6.500 | 6.850 | 6.850 | 191,724 |
| 2023-09-01 | 6.750 | 6.834 | 6.550 | 6.750 | 6.750 | 114,141 |
| 2023-08-31 | 6.800 | 7.000 | 6.500 | 6.750 | 6.750 | 293,201 |
| 2023-08-30 | 7.100 | 7.200 | 6.500 | 7.000 | 7.000 | 379,572 |
| 2023-08-29 | 7.100 | 7.180 | 7.044 | 7.100 | 7.100 | 59,336 |
| 2023-08-25 | 7.750 | 8.000 | 7.000 | 7.100 | 7.100 | 378,808 |
| 2023-08-24 | 7.750 | 7.750 | 7.510 | 7.750 | 7.750 | 4,244 |
| 2023-08-23 | 7.750 | 7.770 | 7.500 | 7.750 | 7.750 | 95,447 |
| 2023-08-22 | 7.750 | 7.789 | 7.541 | 7.750 | 7.750 | 43,466 |
| 2023-08-21 | 7.750 | 7.820 | 7.530 | 7.750 | 7.750 | 36,148 |
| 2023-08-18 | 8.000 | 8.000 | 7.500 | 7.750 | 7.750 | 63,104 |
| 2023-08-17 | 8.000 | 8.000 | 7.688 | 8.000 | 8.000 | 51,261 |
| 2023-08-16 | 8.000 | 8.150 | 7.626 | 8.000 | 8.000 | 41,974 |
| 2023-08-15 | 8.500 | 8.600 | 7.890 | 8.000 | 8.000 | 280,256 |
| 2023-08-14 | 8.083 | 9.000 | 8.083 | 8.500 | 8.500 | 625,835 |
| 2023-08-11 | 7.750 | 7.990 | 7.500 | 7.750 | 7.750 | 23,114 |
| 2023-08-10 | 7.750 | 8.500 | 7.500 | 8.000 | 8.000 | 62,072 |
| 2023-08-09 | 7.875 | 7.875 | 7.500 | 7.750 | 7.750 | 119,812 |
| 2023-08-08 | 8.000 | 8.180 | 7.550 | 8.000 | 8.000 | 26,636 |
| 2023-08-07 | 8.000 | 8.180 | 7.615 | 8.000 | 8.000 | 94,483 |
| 2023-08-04 | 8.200 | 8.500 | 7.550 | 8.000 | 8.000 | 108,736 |
| 2023-08-03 | 8.250 | 8.324 | 7.900 | 8.200 | 8.200 | 65,935 |
| 2023-08-02 | 8.350 | 8.500 | 8.000 | 8.250 | 8.250 | 14,201 |
| 2023-08-01 | 8.350 | 8.375 | 8.200 | 8.350 | 8.350 | 369,496 |
| 2023-07-31 | 8.350 | 8.390 | 8.350 | 8.350 | 8.350 | 6,432 |
| 2023-07-28 | 8.350 | 8.390 | 8.200 | 8.350 | 8.350 | 59,769 |
| 2023-07-27 | 8.500 | 8.500 | 8.200 | 8.350 | 8.350 | 93,291 |
| 2023-07-26 | 8.600 | 8.630 | 8.300 | 8.600 | 8.600 | 56,782 |
| 2023-07-25 | 8.500 | 8.900 | 8.300 | 8.600 | 8.600 | 56,316 |
| 2023-07-24 | 8.500 | 8.800 | 8.000 | 8.500 | 8.500 | 422,660 |
| 2023-07-21 | 8.650 | 8.800 | 8.200 | 8.500 | 8.500 | 290,586 |
| 2023-07-20 | 8.600 | 9.000 | 8.260 | 8.650 | 8.650 | 189,260 |
| 2023-07-19 | 8.000 | 9.000 | 7.850 | 8.600 | 8.600 | 747,876 |
| 2023-07-18 | 6.550 | 8.400 | 6.350 | 8.400 | 8.400 | 2,241,889 |
| 2023-07-17 | 6.650 | 6.740 | 6.500 | 6.550 | 6.550 | 685,192 |
| 2023-07-14 | 6.750 | 7.000 | 6.500 | 6.650 | 6.650 | 294,692 |
| 2023-07-13 | 7.100 | 7.125 | 6.800 | 6.900 | 6.900 | 376,468 |
| 2023-07-12 | 7.100 | 7.125 | 6.825 | 7.100 | 7.100 | 15,213 |
| 2023-07-11 | 7.250 | 7.400 | 6.825 | 7.100 | 7.100 | 70,825 |
| 2023-07-10 | 7.650 | 7.840 | 7.000 | 7.000 | 7.000 | 132,178 |
| 2023-07-07 | 7.750 | 7.800 | 7.500 | 7.650 | 7.650 | 105,227 |
| 2023-07-06 | 7.750 | 7.950 | 7.500 | 7.750 | 7.750 | 677,622 |
| 2023-07-05 | 7.350 | 8.000 | 7.000 | 7.750 | 7.750 | 626,048 |
| 2023-07-04 | 7.750 | 8.160 | 7.055 | 7.350 | 7.350 | 410,901 |
| 2023-07-03 | 7.900 | 8.000 | 7.300 | 7.750 | 7.750 | 354,140 |
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.