Cadence Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	11.000	12.400	10.636	12.000	12.000	652,932
2023-01-05	10.650	11.500	10.500	11.000	11.000	404,183
2023-01-04	10.650	11.000	10.300	10.900	10.900	73,503
2023-01-03	11.600	12.200	10.400	10.650	10.650	1,628,112
2022-12-30	10.350	11.497	10.350	11.350	11.350	432,116
2022-12-29	10.150	10.750	10.000	10.150	10.150	665,025
2022-12-28	10.250	10.500	10.000	10.150	10.150	135,237
2022-12-23	10.600	10.800	10.000	10.250	10.250	328,957
2022-12-22	9.200	10.675	9.060	10.600	10.600	590,159
2022-12-21	9.300	9.400	9.000	9.200	9.200	26,118
2022-12-20	9.150	9.400	9.100	9.300	9.300	359,404
2022-12-19	9.050	9.378	8.800	9.150	9.150	98,203
2022-12-16	9.100	9.400	8.700	9.050	9.050	603,858
2022-12-15	9.100	9.400	8.656	9.100	9.100	459,287
2022-12-14	9.100	9.200	9.000	9.100	9.100	213,260
2022-12-13	9.200	9.275	9.100	9.100	9.100	194,460
2022-12-12	9.200	9.300	9.130	9.200	9.200	276,730
2022-12-09	9.200	9.300	9.100	9.200	9.200	159,146
2022-12-08	9.200	9.276	9.100	9.200	9.200	120,509
2022-12-07	9.200	9.300	9.000	9.000	9.000	202,954
2022-12-06	9.700	9.700	9.055	9.200	9.200	508,578
2022-12-05	9.700	9.900	9.500	9.700	9.700	48,637
2022-12-02	9.900	10.000	9.510	9.700	9.700	175,729
2022-12-01	10.000	10.000	9.700	9.900	9.900	200,382
2022-11-30	10.025	10.250	9.823	10.025	10.025	159,741
2022-11-29	10.025	10.250	9.800	10.025	10.025	7,213
2022-11-28	10.025	10.250	9.800	10.025	10.025	98,917
2022-11-25	10.150	10.250	9.800	10.025	10.025	286,297
2022-11-24	9.975	10.240	9.771	10.150	10.150	255,989
2022-11-23	9.850	10.250	9.765	9.975	9.975	104,349
2022-11-22	10.125	10.250	9.755	9.850	9.850	106,406
2022-11-21	10.500	10.500	10.000	10.125	10.125	202,512
2022-11-18	10.475	11.000	10.000	10.500	10.500	313,380
2022-11-17	11.350	11.500	10.283	10.475	10.475	416,843
2022-11-16	11.475	11.600	11.000	11.350	11.350	148,732
2022-11-15	10.300	12.475	10.000	11.475	11.475	1,316,065
2022-11-14	9.150	10.500	9.060	10.300	10.300	855,121
2022-11-11	9.050	9.300	8.825	9.150	9.150	350,206
2022-11-10	8.800	9.100	8.500	9.050	9.050	363,214
2022-11-09	9.070	9.070	8.500	8.800	8.800	404,655
2022-11-08	9.200	9.260	8.825	9.100	9.100	473,878
2022-11-07	9.150	9.300	9.051	9.200	9.200	182,400
2022-11-04	9.200	9.300	9.100	9.200	9.200	124,370
2022-11-03	9.225	9.225	9.051	9.200	9.200	14,801
2022-11-02	9.450	9.500	9.261	9.300	9.300	275,954
2022-11-01	9.200	9.500	9.081	9.450	9.450	295,455
2022-10-31	8.900	9.345	8.800	9.200	9.200	445,684
2022-10-28	9.050	9.069	8.700	9.000	9.000	422,431
2022-10-27	9.050	9.300	8.800	9.300	9.300	116,836
2022-10-26	8.800	9.150	8.600	9.050	9.050	508,159
2022-10-25	8.900	9.000	8.600	8.800	8.800	110,443
2022-10-24	9.050	9.094	8.800	8.900	8.900	434,570
2022-10-21	9.350	9.500	8.850	9.050	9.050	1,362,878
2022-10-20	9.350	9.600	9.200	9.350	9.350	406,039
2022-10-19	9.350	9.500	9.232	9.350	9.350	140,962
2022-10-18	9.400	9.530	9.200	9.350	9.350	257,814
2022-10-17	9.150	9.550	9.080	9.400	9.400	102,580
2022-10-14	9.450	9.600	9.000	9.150	9.150	365,673
2022-10-13	9.450	9.525	9.300	9.450	9.450	35,191
2022-10-12	9.450	9.600	9.300	9.450	9.450	41,422

← NewerPage 17 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.