Cadence Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	11.000	11.250	10.750	11.000	11.000	38,501
2022-07-14	11.500	11.700	10.755	11.000	11.000	473,515
2022-07-13	10.750	11.750	10.750	11.500	11.500	706,292
2022-07-12	10.250	11.000	10.000	10.750	10.750	441,043
2022-07-11	9.900	10.138	9.800	10.025	10.025	502,528
2022-07-08	10.025	10.200	9.680	9.900	9.900	579,474
2022-07-07	10.100	10.100	9.680	10.025	10.025	798,184
2022-07-06	10.125	10.250	10.000	10.125	10.125	268,451
2022-07-05	10.250	10.500	10.000	10.125	10.125	558,487
2022-07-04	10.250	10.550	10.000	10.250	10.250	342,261
2022-07-01	10.250	10.500	10.000	10.250	10.250	347,680
2022-06-30	10.250	10.450	10.000	10.250	10.250	535,840
2022-06-29	10.750	11.500	10.233	10.250	10.250	969,640
2022-06-28	10.750	11.000	10.255	10.750	10.750	738,121
2022-06-27	11.000	11.350	10.500	10.750	10.750	1,001,678
2022-06-24	11.000	11.000	10.500	10.750	10.750	470,405
2022-06-23	11.750	12.000	11.000	11.250	11.250	369,819
2022-06-22	11.250	11.250	10.750	11.125	11.125	179,994
2022-06-21	11.250	11.500	10.500	11.250	11.250	825,924
2022-06-20	11.250	11.500	11.000	11.250	11.250	246,836
2022-06-17	11.375	11.375	11.000	11.250	11.250	368,733
2022-06-16	12.250	12.500	10.913	11.375	11.375	1,671,477
2022-06-15	12.250	12.500	12.000	12.250	12.250	279,268
2022-06-14	13.400	13.500	12.110	12.500	12.500	616,213
2022-06-13	13.750	14.000	13.000	13.400	13.400	190,494
2022-06-10	13.750	13.750	13.500	13.750	13.750	177,005
2022-06-09	13.875	14.000	13.625	13.750	13.750	262,193
2022-06-08	13.750	14.000	13.555	13.875	13.875	487,703
2022-06-07	13.750	14.000	13.625	13.750	13.750	187,751
2022-06-06	14.250	14.500	13.550	13.900	13.900	337,306
2022-06-01	14.250	14.500	14.000	14.250	14.250	108,022
2022-05-31	14.250	14.500	14.000	14.250	14.250	617,454
2022-05-30	14.750	15.000	14.000	14.250	14.250	229,147
2022-05-27	14.750	15.000	14.500	14.750	14.750	37,719
2022-05-26	15.000	15.000	14.500	14.750	14.750	1,155,412
2022-05-25	15.000	15.500	14.610	15.000	15.000	334,671
2022-05-24	14.875	15.500	14.500	15.000	15.000	410,648
2022-05-23	14.875	15.500	14.500	14.875	14.875	1,093,015
2022-05-20	14.250	15.000	14.025	14.875	14.875	788,860
2022-05-19	13.750	14.349	13.500	14.250	14.250	566,244
2022-05-18	14.250	14.500	13.712	14.000	14.000	169,701
2022-05-17	14.250	14.500	13.850	14.250	14.250	260,732
2022-05-16	14.000	14.350	13.780	14.250	14.250	325,221
2022-05-13	13.750	14.250	13.575	14.000	14.000	586,998
2022-05-12	15.125	15.500	13.500	13.750	13.750	1,572,632
2022-05-11	15.250	15.500	14.600	15.125	15.125	421,342
2022-05-10	15.250	15.750	15.000	15.250	15.250	403,811
2022-05-09	16.125	16.550	15.000	15.250	15.250	180,920
2022-05-06	16.000	16.500	15.550	16.125	16.125	100,114
2022-05-05	15.750	16.500	15.500	16.000	16.000	548,937
2022-05-04	16.500	16.500	15.628	15.750	15.750	1,061,084
2022-05-03	16.750	17.000	16.500	16.750	16.750	511,641
2022-04-29	16.750	17.000	16.301	16.700	16.700	77,497
2022-04-28	16.750	17.000	16.500	17.000	17.000	139,492
2022-04-27	16.750	17.000	16.075	16.750	16.750	454,326
2022-04-26	17.000	17.000	16.500	16.750	16.750	282,885
2022-04-25	16.875	17.250	16.750	17.000	17.000	458,713
2022-04-22	17.250	17.500	16.688	17.000	17.000	677,080
2022-04-21	17.750	18.000	17.000	17.250	17.250	229,639
2022-04-20	17.750	17.890	17.500	17.750	17.750	544,172

← NewerPage 19 of 22 · 1,262 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.