Cadence Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	9.750	10.000	9.300	9.450	9.450	63,495
2022-10-10	9.750	10.000	9.500	9.750	9.750	63,331
2022-10-07	9.900	10.800	9.550	9.750	9.750	643,024
2022-10-06	9.500	9.600	9.300	9.450	9.450	58,939
2022-10-05	9.500	9.560	9.000	9.500	9.500	148,921
2022-10-04	9.500	9.600	9.260	9.260	9.260	62,217
2022-10-03	9.400	9.600	9.310	9.500	9.500	140,767
2022-09-30	9.150	9.600	9.070	9.400	9.400	72,216
2022-09-29	9.300	9.500	9.000	9.150	9.150	255,107
2022-09-28	9.700	9.700	9.010	9.300	9.300	498,333
2022-09-27	9.750	10.000	9.500	9.750	9.750	130,880
2022-09-26	9.900	10.000	9.500	9.750	9.750	282,226
2022-09-23	10.025	10.250	9.800	9.900	9.900	291,646
2022-09-22	10.025	10.100	9.935	10.025	10.025	21,324
2022-09-21	10.025	10.190	9.925	10.025	10.025	141,086
2022-09-20	10.150	10.190	9.800	10.025	10.025	116,465
2022-09-16	10.250	10.500	9.850	10.150	10.150	141,292
2022-09-15	10.250	10.500	10.000	10.250	10.250	71,808
2022-09-14	10.280	10.280	10.000	10.250	10.250	303,910
2022-09-13	10.625	11.000	10.250	10.350	10.350	474,235
2022-09-12	10.375	10.625	10.250	10.625	10.625	200,917
2022-09-09	10.025	10.410	9.850	10.375	10.375	310,517
2022-09-08	10.125	10.250	9.815	10.025	10.025	402,610
2022-09-07	10.250	10.250	9.600	9.600	9.600	237,112
2022-09-06	10.745	10.745	10.250	10.375	10.375	279,677
2022-09-05	11.000	11.240	10.500	10.750	10.750	208,602
2022-09-02	10.290	11.500	10.290	11.000	11.000	434,058
2022-09-01	10.375	10.500	10.000	10.250	10.250	297,261
2022-08-31	10.625	10.625	10.200	10.375	10.375	436,372
2022-08-30	11.625	11.700	10.500	10.625	10.625	648,485
2022-08-26	11.375	11.750	11.000	11.625	11.625	157,128
2022-08-25	11.375	11.750	11.150	11.375	11.375	176,936
2022-08-24	11.625	11.750	11.100	11.375	11.375	34,048
2022-08-23	11.750	11.750	11.000	11.625	11.625	287,014
2022-08-22	12.000	12.000	11.500	11.750	11.750	516,500
2022-08-19	12.125	12.500	11.750	12.125	12.125	234,882
2022-08-18	11.750	12.500	11.750	12.125	12.125	235,266
2022-08-17	12.050	12.050	11.560	11.750	11.750	430,487
2022-08-16	12.750	13.000	11.550	12.250	12.250	1,044,378
2022-08-15	11.375	13.500	11.275	12.750	12.750	2,021,143
2022-08-12	10.875	11.500	10.800	11.375	11.375	1,153,164
2022-08-11	10.750	11.250	10.511	10.875	10.875	339,984
2022-08-10	10.625	10.790	10.277	10.750	10.750	108,051
2022-08-09	10.750	11.000	10.300	10.800	10.800	293,460
2022-08-08	11.000	11.000	10.000	10.875	10.875	385,139
2022-08-05	10.750	11.250	10.655	11.000	11.000	115,884
2022-08-04	10.750	11.000	10.500	10.500	10.500	202,542
2022-08-03	10.750	10.820	10.610	10.750	10.750	52,351
2022-08-02	10.750	11.000	10.561	10.900	10.900	136,864
2022-08-01	10.875	11.250	10.500	10.750	10.750	212,646
2022-07-29	10.875	11.000	10.538	10.750	10.750	420,727
2022-07-28	10.875	10.875	10.500	10.875	10.875	70,462
2022-07-27	10.875	10.892	10.510	10.875	10.875	134,342
2022-07-26	10.875	10.913	10.600	10.875	10.875	171,643
2022-07-25	10.750	11.250	10.500	10.875	10.875	542,257
2022-07-22	10.875	11.000	10.550	10.750	10.750	115,687
2022-07-21	11.000	11.000	10.750	10.875	10.875	268,160
2022-07-20	10.750	11.075	10.000	10.000	10.000	535,794
2022-07-19	11.000	11.250	10.500	10.750	10.750	577,502
2022-07-18	11.000	11.000	10.750	11.000	11.000	38,418

← NewerPage 18 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.