Cadence Minerals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.500 | 6.000 | 5.300 | 5.800 | 5.800 | 3,473,924 |
| 2026-05-05 | 5.200 | 5.700 | 5.027 | 5.500 | 5.500 | 6,277,006 |
| 2026-05-01 | 5.200 | 5.400 | 4.800 | 5.050 | 5.050 | 1,032,024 |
| 2026-04-30 | 5.100 | 5.400 | 4.700 | 5.200 | 5.200 | 2,584,318 |
| 2026-04-29 | 5.150 | 5.400 | 4.800 | 5.100 | 5.100 | 1,059,893 |
| 2026-04-28 | 5.200 | 5.400 | 4.900 | 5.150 | 5.150 | 474,743 |
| 2026-04-27 | 5.050 | 5.400 | 4.800 | 5.200 | 5.200 | 1,251,346 |
| 2026-04-24 | 5.050 | 5.300 | 4.800 | 5.050 | 5.050 | 709,512 |
| 2026-04-23 | 5.050 | 5.300 | 4.800 | 5.050 | 5.050 | 528,446 |
| 2026-04-22 | 5.150 | 5.300 | 4.800 | 5.050 | 5.050 | 765,135 |
| 2026-04-21 | 4.900 | 5.400 | 4.800 | 5.150 | 5.150 | 1,918,772 |
| 2026-04-20 | 4.750 | 5.200 | 4.600 | 4.900 | 4.900 | 776,189 |
| 2026-04-17 | 5.050 | 5.200 | 4.500 | 4.750 | 4.750 | 2,847,430 |
| 2026-04-16 | 5.150 | 5.300 | 4.640 | 5.050 | 5.050 | 1,306,016 |
| 2026-04-15 | 4.950 | 5.300 | 4.800 | 5.150 | 5.150 | 2,365,723 |
| 2026-04-14 | 4.650 | 5.200 | 4.500 | 4.950 | 4.950 | 3,405,970 |
| 2026-04-13 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 1,574,782 |
| 2026-04-10 | 4.750 | 5.000 | 4.500 | 4.650 | 4.650 | 374,807 |
| 2026-04-09 | 4.750 | 5.000 | 4.500 | 4.710 | 4.710 | 1,567,304 |
| 2026-04-08 | 5.050 | 5.400 | 4.700 | 4.750 | 4.750 | 1,714,584 |
| 2026-04-07 | 4.750 | 5.400 | 4.500 | 5.050 | 5.050 | 4,511,126 |
| 2026-04-02 | 4.650 | 5.000 | 4.400 | 4.750 | 4.750 | 1,945,817 |
| 2026-04-01 | 4.400 | 4.900 | 4.200 | 4.650 | 4.650 | 1,168,861 |
| 2026-03-31 | 4.400 | 4.600 | 4.200 | 4.400 | 4.400 | 323,726 |
| 2026-03-30 | 4.400 | 4.600 | 4.200 | 4.400 | 4.400 | 455,690 |
| 2026-03-27 | 4.400 | 4.600 | 4.200 | 4.400 | 4.400 | 641,417 |
| 2026-03-26 | 4.400 | 4.600 | 4.200 | 4.400 | 4.400 | 669,584 |
| 2026-03-25 | 4.300 | 4.600 | 4.000 | 4.400 | 4.400 | 1,632,104 |
| 2026-03-24 | 4.150 | 4.500 | 3.800 | 4.150 | 4.150 | 99,227 |
| 2026-03-23 | 4.150 | 4.500 | 3.800 | 4.150 | 4.150 | 1,457,221 |
| 2026-03-20 | 4.150 | 4.500 | 3.800 | 4.150 | 4.150 | 523,649 |
| 2026-03-19 | 4.450 | 4.500 | 3.800 | 4.150 | 4.150 | 1,226,717 |
| 2026-03-18 | 4.550 | 4.900 | 4.200 | 4.450 | 4.450 | 722,776 |
| 2026-03-17 | 4.550 | 4.900 | 4.200 | 4.550 | 4.550 | 773,330 |
| 2026-03-16 | 4.550 | 4.900 | 4.200 | 4.550 | 4.550 | 1,450,911 |
| 2026-03-13 | 4.450 | 4.900 | 4.200 | 4.550 | 4.550 | 1,197,834 |
| 2026-03-12 | 4.050 | 4.700 | 3.952 | 4.450 | 4.450 | 1,092,108 |
| 2026-03-11 | 4.050 | 4.400 | 3.700 | 4.050 | 4.050 | 718,951 |
| 2026-03-10 | 3.950 | 4.300 | 3.700 | 4.050 | 4.050 | 741,787 |
| 2026-03-09 | 3.900 | 4.200 | 3.700 | 3.950 | 3.950 | 630,015 |
| 2026-03-06 | 3.950 | 4.328 | 3.700 | 4.100 | 4.100 | 711,016 |
| 2026-03-05 | 3.950 | 4.200 | 3.700 | 3.950 | 3.950 | 844,404 |
| 2026-03-04 | 4.000 | 4.200 | 3.700 | 3.950 | 3.950 | 977,523 |
| 2026-03-03 | 4.250 | 4.500 | 3.700 | 4.000 | 4.000 | 2,060,048 |
| 2026-03-02 | 4.850 | 5.000 | 4.000 | 4.250 | 4.250 | 3,681,377 |
| 2026-02-27 | 4.650 | 5.200 | 4.500 | 5.000 | 5.000 | 894,498 |
| 2026-02-26 | 4.650 | 5.200 | 4.300 | 4.650 | 4.650 | 3,132,707 |
| 2026-02-25 | 3.900 | 5.000 | 3.600 | 4.650 | 4.650 | 4,538,777 |
| 2026-02-24 | 3.900 | 4.200 | 3.600 | 3.900 | 3.900 | 1,597,810 |
| 2026-02-23 | 3.950 | 4.200 | 3.600 | 3.900 | 3.900 | 1,406,059 |
| 2026-02-20 | 3.700 | 4.200 | 3.500 | 3.950 | 3.950 | 2,015,760 |
| 2026-02-19 | 3.700 | 3.900 | 3.500 | 3.700 | 3.700 | 168,341 |
| 2026-02-18 | 3.800 | 3.900 | 3.500 | 3.700 | 3.700 | 1,345,133 |
| 2026-02-17 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 586,554 |
| 2026-02-16 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 841,992 |
| 2026-02-13 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 656,930 |
| 2026-02-12 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 802,106 |
| 2026-02-11 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 724,817 |
| 2026-02-10 | 3.750 | 4.000 | 3.500 | 3.800 | 3.800 | 1,353,308 |
| 2026-02-09 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 994,331 |
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.