Cadence Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	18.250	18.500	17.500	18.500	18.500	332,175
2022-04-14	18.250	18.375	18.000	18.250	18.250	260,089
2022-04-13	18.875	19.250	17.684	17.900	17.900	789,446
2022-04-12	19.250	19.750	18.500	18.875	18.875	640,852
2022-04-11	18.250	19.250	18.000	19.250	19.250	852,768
2022-04-08	18.250	18.375	18.000	18.250	18.250	922,606
2022-04-07	18.125	19.350	17.750	18.250	18.250	1,743,469
2022-04-06	18.500	19.500	17.950	18.125	18.125	1,795,365
2022-04-05	17.250	18.750	17.000	18.500	18.500	1,063,050
2022-04-04	17.125	17.500	16.750	17.250	17.250	768,937
2022-04-01	17.000	17.375	16.750	17.125	17.125	660,697
2022-03-31	17.125	17.500	16.750	17.400	17.400	89,898
2022-03-30	16.875	17.500	16.500	17.125	17.125	712,081
2022-03-29	16.750	16.750	16.500	16.625	16.625	262,518
2022-03-28	16.750	17.000	16.500	16.750	16.750	283,023
2022-03-25	16.750	17.000	16.520	16.750	16.750	473,787
2022-03-24	17.250	17.650	16.550	17.650	17.650	769,815
2022-03-23	17.625	17.750	16.763	17.250	17.250	966,268
2022-03-22	17.875	18.000	17.250	17.625	17.625	392,526
2022-03-21	17.750	18.400	17.750	17.875	17.875	483,531
2022-03-18	18.000	18.250	17.500	17.625	17.625	524,030
2022-03-17	17.601	18.200	17.601	18.000	18.000	369,515
2022-03-16	16.750	17.750	16.500	17.500	17.500	726,297
2022-03-15	16.625	17.000	15.875	16.750	16.750	1,243,816
2022-03-14	17.375	17.500	16.050	16.625	16.625	713,685
2022-03-11	16.875	18.500	16.775	17.375	17.375	1,305,007
2022-03-10	15.340	17.000	15.340	16.750	16.750	2,545,234
2022-03-09	15.250	15.500	15.010	15.250	15.250	537,536
2022-03-08	15.525	15.525	15.000	15.125	15.125	958,118
2022-03-07	16.000	16.075	15.250	15.600	15.600	390,826
2022-03-04	17.250	17.500	15.750	16.000	16.000	1,085,083
2022-03-03	17.125	17.500	16.850	17.250	17.250	275,579
2022-03-02	17.375	17.390	16.750	17.125	17.125	431,211
2022-03-01	17.875	18.000	17.250	17.375	17.375	1,170,441
2022-02-28	18.125	18.200	17.750	17.875	17.875	339,299
2022-02-25	18.125	18.500	17.500	18.125	18.125	967,910
2022-02-24	19.125	19.250	17.750	17.875	17.875	1,030,877
2022-02-23	19.375	19.500	19.000	19.125	19.125	450,716
2022-02-22	20.550	20.800	19.050	19.375	19.375	1,671,975
2022-02-21	20.750	21.700	20.200	20.500	20.500	1,204,753
2022-02-18	20.350	20.500	19.800	20.200	20.200	294,007
2022-02-17	20.650	20.800	20.000	20.350	20.350	683,541
2022-02-16	20.350	20.850	20.203	20.650	20.650	527,430
2022-02-15	20.400	20.500	19.800	20.350	20.350	1,172,101
2022-02-14	21.100	21.600	20.055	20.400	20.400	1,034,814
2022-02-11	20.750	21.500	20.600	21.000	21.000	708,451
2022-02-10	20.900	21.000	20.300	20.750	20.750	1,677,965
2022-02-09	20.900	21.300	20.560	20.900	20.900	1,147,470
2022-02-08	21.300	21.500	21.000	21.150	21.150	2,297,381
2022-02-07	21.750	22.000	21.250	21.400	21.400	2,062,935
2022-02-04	21.589	21.938	21.040	21.738	21.738	1,777,170
2022-02-03	21.439	22.436	20.691	21.339	21.339	12,986,147
2022-02-02	24.680	27.768	24.485	26.923	26.923	1,318,642
2022-02-01	24.181	24.929	22.935	24.680	24.680	911,618
2022-01-31	24.680	24.929	23.932	24.181	24.181	408,754
2022-01-28	25.926	26.325	24.430	24.680	24.680	882,384
2022-01-27	25.926	26.425	25.428	25.926	25.926	475,608
2022-01-26	26.176	26.664	25.677	26.176	26.176	336,449
2022-01-25	25.677	26.923	24.929	26.176	26.176	830,130
2022-01-24	27.671	27.921	23.942	25.677	25.677	1,042,423

← NewerPage 20 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.