Cadence Minerals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 5.150 | 5.500 | 4.800 | 5.150 | 5.150 | 285,509 |
| 2026-07-29 | 5.150 | 5.500 | 4.800 | 5.150 | 5.150 | 971,649 |
| 2026-07-28 | 5.150 | 5.500 | 4.800 | 5.150 | 5.150 | 372,842 |
| 2026-07-27 | 4.950 | 5.547 | 4.800 | 5.150 | 5.150 | 3,282,381 |
| 2026-07-24 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 242,628 |
| 2026-07-23 | 4.950 | 5.200 | 4.800 | 4.950 | 4.950 | 1,311,608 |
| 2026-07-22 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 353,289 |
| 2026-07-21 | 4.950 | 5.100 | 4.837 | 4.950 | 4.950 | 215,681 |
| 2026-07-20 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 763,246 |
| 2026-07-17 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 417,217 |
| 2026-07-16 | 4.950 | 5.100 | 4.800 | 4.900 | 4.900 | 726,925 |
| 2026-07-15 | 5.050 | 5.200 | 4.800 | 4.950 | 4.950 | 442,823 |
| 2026-07-14 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 817,874 |
| 2026-07-13 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 181,877 |
| 2026-07-10 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 264,074 |
| 2026-07-09 | 5.000 | 5.200 | 4.900 | 5.050 | 5.050 | 3,392,562 |
| 2026-07-08 | 5.050 | 5.200 | 4.900 | 5.000 | 5.000 | 1,300,200 |
| 2026-07-07 | 5.250 | 5.800 | 4.800 | 5.050 | 5.050 | 2,215,585 |
| 2026-07-06 | 5.200 | 5.500 | 4.900 | 5.250 | 5.250 | 176,275 |
| 2026-07-03 | 5.500 | 5.500 | 4.800 | 5.100 | 5.100 | 3,126,007 |
| 2026-07-02 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 2,890,033 |
| 2026-07-01 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 3,979,467 |
| 2026-06-30 | 6.250 | 6.500 | 5.000 | 5.500 | 5.500 | 8,374,426 |
| 2026-06-29 | 6.500 | 7.000 | 6.000 | 6.240 | 6.240 | 509,275 |
| 2026-06-26 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 511,236 |
| 2026-06-25 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 125,004 |
| 2026-06-24 | 6.500 | 7.000 | 6.000 | 6.340 | 6.340 | 536,751 |
| 2026-06-23 | 7.000 | 7.500 | 6.000 | 6.340 | 6.340 | 1,512,483 |
| 2026-06-22 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 758,596 |
| 2026-06-19 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 353,688 |
| 2026-06-18 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 536,972 |
| 2026-06-17 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 707,697 |
| 2026-06-16 | 6.700 | 7.200 | 6.200 | 6.700 | 6.700 | 120,673 |
| 2026-06-15 | 6.700 | 7.200 | 6.200 | 6.700 | 6.700 | 636,610 |
| 2026-06-12 | 6.350 | 7.000 | 6.000 | 6.600 | 6.600 | 969,932 |
| 2026-06-11 | 6.500 | 7.000 | 6.000 | 6.350 | 6.350 | 1,565,644 |
| 2026-06-10 | 6.850 | 7.300 | 6.300 | 6.500 | 6.500 | 1,627,442 |
| 2026-06-09 | 7.100 | 7.500 | 6.700 | 6.850 | 6.850 | 426,265 |
| 2026-06-08 | 7.350 | 7.688 | 6.700 | 7.100 | 7.100 | 1,064,974 |
| 2026-06-05 | 7.300 | 7.700 | 7.000 | 7.350 | 7.350 | 1,599,545 |
| 2026-06-04 | 7.550 | 7.700 | 7.100 | 7.300 | 7.300 | 1,090,024 |
| 2026-06-03 | 7.250 | 8.000 | 7.000 | 7.650 | 7.650 | 2,493,765 |
| 2026-06-02 | 6.250 | 7.450 | 6.000 | 7.250 | 7.250 | 3,299,539 |
| 2026-06-01 | 6.150 | 6.500 | 5.800 | 6.250 | 6.250 | 1,798,013 |
| 2026-05-29 | 6.250 | 6.500 | 5.800 | 6.150 | 6.150 | 1,032,778 |
| 2026-05-28 | 6.650 | 7.000 | 6.000 | 6.250 | 6.250 | 1,995,325 |
| 2026-05-27 | 6.750 | 7.000 | 6.200 | 6.300 | 6.300 | 1,540,201 |
| 2026-05-26 | 7.250 | 7.500 | 6.500 | 6.750 | 6.750 | 2,142,191 |
| 2026-05-22 | 7.750 | 8.000 | 7.000 | 7.250 | 7.250 | 1,790,632 |
| 2026-05-21 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 818,718 |
| 2026-05-20 | 7.950 | 8.300 | 7.500 | 7.700 | 7.700 | 568,782 |
| 2026-05-19 | 7.800 | 8.300 | 7.600 | 7.950 | 7.950 | 1,798,873 |
| 2026-05-18 | 7.750 | 8.000 | 7.500 | 7.800 | 7.800 | 1,571,939 |
| 2026-05-15 | 7.650 | 8.000 | 7.300 | 8.000 | 8.000 | 817,093 |
| 2026-05-14 | 7.650 | 8.000 | 7.300 | 7.650 | 7.650 | 216,767 |
| 2026-05-13 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 4,093,296 |
| 2026-05-12 | 7.500 | 8.000 | 7.050 | 7.300 | 7.300 | 5,076,079 |
| 2026-05-11 | 6.450 | 7.700 | 6.200 | 7.300 | 7.300 | 7,407,648 |
| 2026-05-08 | 5.800 | 6.482 | 5.700 | 6.350 | 6.350 | 2,302,407 |
| 2026-05-07 | 5.800 | 6.000 | 5.600 | 5.800 | 5.800 | 1,775,558 |
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.