Cadence Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	8.250	8.500	7.750	7.900	7.900	184,088
2023-06-29	8.250	8.250	8.000	8.250	8.250	18,094
2023-06-28	8.150	8.500	7.800	8.250	8.250	11,684
2023-06-27	8.150	8.500	7.800	8.150	8.150	51,747
2023-06-26	8.200	8.500	7.900	8.200	8.200	62,038
2023-06-23	8.200	8.330	7.960	8.200	8.200	71,376
2023-06-22	8.200	8.345	7.900	8.200	8.200	2,962
2023-06-21	8.250	8.300	7.900	8.200	8.200	138,632
2023-06-20	8.350	8.700	7.850	8.150	8.150	324,577
2023-06-19	8.650	8.800	8.000	8.400	8.400	101,827
2023-06-16	8.650	8.800	8.500	8.650	8.650	74,755
2023-06-15	8.650	8.800	8.500	8.650	8.650	177,168
2023-06-14	8.700	8.800	8.200	8.650	8.650	154,869
2023-06-13	8.400	8.800	8.390	8.700	8.700	287,624
2023-06-12	8.400	8.500	8.300	8.400	8.400	269,048
2023-06-09	8.500	8.700	8.100	8.400	8.400	417,459
2023-06-08	8.600	8.700	8.250	8.500	8.500	259,993
2023-06-07	8.650	8.674	8.400	8.600	8.600	157,034
2023-06-06	8.550	8.650	8.525	8.650	8.650	189,797
2023-06-05	8.550	8.800	8.300	8.550	8.550	210,606
2023-06-02	8.550	8.800	8.300	8.550	8.550	50,788
2023-06-01	8.800	8.800	8.300	8.550	8.550	78,883
2023-05-31	9.250	9.500	8.550	8.800	8.800	576,868
2023-05-30	9.850	10.000	9.000	9.250	9.250	196,190
2023-05-26	9.950	10.295	9.525	9.850	9.850	151,075
2023-05-25	9.950	10.400	9.500	9.950	9.950	53,395
2023-05-24	9.750	10.000	9.685	9.750	9.750	49,123
2023-05-23	9.750	10.000	9.500	9.750	9.750	36,089
2023-05-22	9.750	10.000	9.500	9.750	9.750	21,095
2023-05-19	10.050	10.400	9.500	9.750	9.750	153,745
2023-05-18	10.050	10.400	9.756	10.050	10.050	21,437
2023-05-17	9.875	10.400	9.500	10.050	10.050	153,487
2023-05-16	9.875	10.250	9.671	9.875	9.875	56,481
2023-05-15	9.875	10.250	9.666	9.875	9.875	61,616
2023-05-12	10.200	10.400	9.667	9.875	9.875	125,467
2023-05-11	10.200	10.400	10.000	10.200	10.200	11,019
2023-05-10	9.750	10.400	9.500	10.200	10.200	246,276
2023-05-09	10.000	10.400	9.490	9.750	9.750	327,730
2023-05-05	10.100	10.400	9.600	10.000	10.000	26,994
2023-05-04	10.100	10.400	9.800	10.100	10.100	50,013
2023-05-03	10.100	10.400	9.800	10.100	10.100	333,720
2023-05-02	10.050	10.424	9.861	10.100	10.100	347,698
2023-04-28	9.462	10.400	9.462	10.050	10.050	917,451
2023-04-27	9.350	9.690	9.155	9.350	9.350	182,659
2023-04-26	9.350	9.700	9.311	9.350	9.350	52,996
2023-04-25	9.350	9.700	9.000	9.350	9.350	134,355
2023-04-24	9.750	10.000	9.000	9.350	9.350	409,639
2023-04-21	9.750	10.200	9.550	9.750	9.750	151,567
2023-04-20	9.750	10.000	9.500	9.750	9.750	319,393
2023-04-19	9.750	10.000	9.500	9.750	9.750	5,027
2023-04-18	10.375	10.750	9.500	9.750	9.750	796,517
2023-04-17	10.500	11.000	10.000	10.375	10.375	157,059
2023-04-14	10.250	11.000	10.000	10.375	10.375	584,423
2023-04-13	10.150	10.500	10.000	10.250	10.250	307,168
2023-04-12	10.150	10.700	9.800	10.150	10.150	240,803
2023-04-11	9.700	10.500	9.500	10.150	10.150	670,384
2023-04-06	9.750	10.000	9.500	9.700	9.700	176,059
2023-04-05	9.850	10.000	9.350	9.750	9.750	209,715
2023-04-04	10.500	11.000	9.600	9.850	9.850	203,764
2023-04-03	9.750	11.000	9.555	10.500	10.500	153,235

← NewerPage 15 of 22 · 1,269 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.