Cadence Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	27.921	28.918	26.923	27.422	27.422	371,134
2022-01-20	27.422	27.921	26.425	27.921	27.921	331,844
2022-01-19	26.425	28.668	25.926	26.923	26.923	2,006,693
2022-01-18	26.923	26.923	25.976	26.425	26.425	597,387
2022-01-17	28.170	28.666	26.425	27.173	27.173	684,493
2022-01-14	29.915	30.862	27.272	27.921	27.921	769,397
2022-01-13	30.413	30.912	29.472	29.915	29.915	362,429
2022-01-12	28.668	30.912	28.299	30.413	30.413	800,212
2022-01-11	28.918	29.915	26.923	28.668	28.668	620,237
2022-01-10	29.915	31.909	28.319	28.918	28.918	572,515
2022-01-07	30.164	31.136	29.277	29.915	29.915	386,203
2022-01-06	29.416	31.411	27.921	30.164	30.164	803,652
2022-01-05	29.416	30.811	28.918	29.915	29.915	1,027,053
2022-01-04	29.915	32.906	27.477	29.416	29.416	3,166,185
2021-12-31	24.929	29.915	24.680	27.921	27.921	984,740
2021-12-30	26.425	27.170	23.932	24.929	24.929	1,537,051
2021-12-29	21.190	27.921	20.940	26.674	26.674	5,522,233
2021-12-24	19.445	19.644	18.996	19.445	19.445	152,507
2021-12-23	20.193	20.940	18.946	19.445	19.445	255,635
2021-12-22	20.193	20.382	19.604	19.943	19.943	166,620
2021-12-21	20.442	20.940	19.322	20.193	20.193	626,115
2021-12-20	20.940	21.190	19.943	20.442	20.442	105,293
2021-12-17	21.439	21.938	20.442	20.940	20.940	60,484
2021-12-16	21.688	21.938	20.940	21.439	21.439	67,453
2021-12-15	22.380	22.380	20.940	21.688	21.688	166,780
2021-12-14	22.685	22.935	21.938	22.436	22.436	173,178
2021-12-13	19.764	23.433	19.764	22.685	22.685	869,315
2021-12-10	19.943	20.262	19.456	19.694	19.694	139,869
2021-12-09	20.691	21.314	19.212	19.445	19.445	547,846
2021-12-08	21.439	21.609	20.209	20.691	20.691	211,884
2021-12-07	20.741	21.880	20.741	21.439	21.439	173,851
2021-12-06	20.442	20.940	20.442	20.442	20.442	94,035
2021-12-03	20.442	20.940	20.198	20.442	20.442	105,459
2021-12-02	19.694	20.775	19.445	20.442	20.442	113,143
2021-12-01	18.946	19.943	18.886	19.694	19.694	130,477
2021-11-30	18.448	19.445	18.333	19.445	19.445	165,012
2021-11-29	18.448	18.946	18.280	18.448	18.448	118,567
2021-11-26	19.195	19.344	17.949	18.448	18.448	427,949
2021-11-25	19.445	19.844	19.056	19.445	19.445	161,167
2021-11-24	19.694	20.043	18.946	19.445	19.445	186,715
2021-11-23	19.694	20.093	19.256	19.694	19.694	39,053
2021-11-22	20.193	20.741	18.946	19.694	19.694	412,690
2021-11-19	21.190	21.813	19.056	20.193	20.193	713,757
2021-11-18	21.190	21.608	20.442	21.190	21.190	317,279
2021-11-17	21.439	22.037	20.940	21.190	21.190	96,451
2021-11-16	21.439	21.938	21.050	21.439	21.439	199,909
2021-11-15	21.938	22.536	21.086	21.439	21.439	147,833
2021-11-12	21.439	22.935	21.115	21.938	21.938	451,909
2021-11-11	20.940	21.938	20.634	21.439	21.439	226,759
2021-11-10	21.439	21.439	20.601	20.940	20.940	55,835
2021-11-09	21.688	21.938	20.940	20.940	20.940	133,265
2021-11-08	21.190	22.436	21.000	21.688	21.688	405,376
2021-11-05	21.688	21.928	20.940	21.190	21.190	148,317
2021-11-04	21.439	22.436	20.940	21.688	21.688	330,248
2021-11-03	22.685	23.334	20.940	21.439	21.439	356,852
2021-11-02	23.683	23.932	21.997	22.685	22.685	391,000
2021-11-01	23.184	24.874	22.712	23.932	23.932	443,454
2021-10-29	23.184	23.683	22.636	23.184	23.184	106,058
2021-10-28	22.935	23.673	22.486	23.184	23.184	366,406
2021-10-27	22.935	23.309	22.436	22.935	22.935	105,317

← NewerPage 21 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.