Cadence Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	10.000	10.000	9.500	9.500	9.500	407,351
2023-03-30	10.150	10.500	9.800	10.150	10.150	570,899
2023-03-29	10.150	10.500	9.800	10.150	10.150	87,241
2023-03-28	10.250	10.500	9.800	10.150	10.150	64,459
2023-03-27	10.500	11.000	10.000	10.250	10.250	138,599
2023-03-24	10.750	11.000	10.000	10.500	10.500	154,787
2023-03-23	11.000	11.010	10.500	10.750	10.750	52,326
2023-03-22	11.100	11.500	10.400	11.000	11.000	232,039
2023-03-21	10.400	11.500	10.085	11.100	11.100	287,318
2023-03-20	10.800	10.800	10.000	10.400	10.400	117,332
2023-03-17	11.000	11.500	10.500	11.000	11.000	103,024
2023-03-16	10.750	11.000	10.500	11.000	11.000	137,087
2023-03-15	11.500	12.000	10.500	10.750	10.750	372,324
2023-03-14	11.500	12.000	11.000	11.500	11.500	425,141
2023-03-13	11.750	12.000	11.000	11.500	11.500	146,252
2023-03-10	12.350	12.500	11.500	11.750	11.750	401,880
2023-03-09	12.750	13.000	12.000	12.350	12.350	288,677
2023-03-08	13.350	13.700	12.500	12.750	12.750	441,069
2023-03-07	13.750	13.850	13.000	13.350	13.350	83,340
2023-03-06	13.900	14.300	13.500	13.750	13.750	226,813
2023-03-03	14.150	14.500	13.500	14.000	14.000	550,533
2023-03-02	14.400	14.500	14.000	14.150	14.150	278,307
2023-03-01	13.375	14.800	13.000	14.400	14.400	339,214
2023-02-28	12.875	13.750	12.750	13.375	13.375	557,698
2023-02-27	13.375	13.500	12.625	12.875	12.875	242,307
2023-02-24	13.500	13.750	12.650	13.375	13.375	269,865
2023-02-23	14.000	14.500	13.000	13.500	13.500	332,692
2023-02-22	14.250	14.500	13.500	14.000	14.000	128,337
2023-02-21	14.500	15.000	13.500	14.250	14.250	250,003
2023-02-20	15.000	15.500	14.000	14.500	14.500	116,733
2023-02-17	15.000	15.500	14.494	15.000	15.000	459,224
2023-02-16	15.250	15.500	14.600	15.000	15.000	89,038
2023-02-15	15.500	15.500	15.000	15.250	15.250	159,494
2023-02-14	15.500	16.000	15.100	15.500	15.500	142,679
2023-02-13	15.500	16.000	15.000	15.500	15.500	274,263
2023-02-10	14.750	16.000	14.500	15.500	15.500	360,862
2023-02-09	15.500	16.000	14.666	14.750	14.750	233,631
2023-02-08	15.125	16.000	15.000	15.500	15.500	219,480
2023-02-07	15.750	16.000	14.500	15.250	15.250	451,603
2023-02-06	17.000	17.500	15.600	15.750	15.750	357,380
2023-02-03	15.625	17.400	15.305	16.625	16.625	638,729
2023-02-02	14.250	16.000	14.000	15.625	15.625	649,931
2023-02-01	14.750	15.000	14.008	14.250	14.250	172,986
2023-01-31	15.350	15.700	14.500	14.750	14.750	265,040
2023-01-30	15.250	15.800	15.000	15.350	15.350	401,036
2023-01-27	15.950	17.000	15.000	15.550	15.550	743,280
2023-01-26	16.450	16.700	15.570	15.950	15.950	396,865
2023-01-25	16.250	17.290	16.000	16.450	16.450	542,145
2023-01-24	16.750	17.500	16.000	16.000	16.000	465,059
2023-01-23	16.125	17.500	15.750	16.350	16.350	561,692
2023-01-20	16.200	16.900	15.750	16.125	16.125	215,594
2023-01-19	16.500	17.400	15.850	16.200	16.200	570,865
2023-01-18	16.326	17.000	16.326	16.500	16.500	510,688
2023-01-17	15.500	17.500	15.000	16.000	16.000	1,108,588
2023-01-16	14.250	15.890	14.250	15.500	15.500	662,287
2023-01-13	14.500	15.000	13.500	14.000	14.000	391,905
2023-01-12	13.875	14.700	13.500	14.500	14.500	539,763
2023-01-11	15.250	15.500	13.666	13.875	13.875	617,087
2023-01-10	13.125	16.000	13.125	14.500	14.500	1,262,135
2023-01-09	12.000	13.900	11.500	13.125	13.125	1,184,374

← NewerPage 16 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.