Cadence Minerals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.600 | 4.000 | 3.300 | 3.750 | 3.750 | 1,301,422 |
| 2026-02-05 | 3.750 | 4.000 | 3.300 | 3.600 | 3.600 | 180,036 |
| 2026-02-04 | 3.550 | 4.000 | 3.400 | 3.750 | 3.750 | 1,114,221 |
| 2026-02-03 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 681,878 |
| 2026-02-02 | 3.650 | 3.800 | 3.300 | 3.550 | 3.550 | 1,393,692 |
| 2026-01-30 | 3.700 | 3.900 | 3.536 | 3.650 | 3.650 | 1,221,442 |
| 2026-01-29 | 3.800 | 4.000 | 3.600 | 3.700 | 3.700 | 1,068,571 |
| 2026-01-28 | 3.750 | 4.000 | 3.600 | 3.800 | 3.800 | 776,353 |
| 2026-01-27 | 3.850 | 4.000 | 3.600 | 3.750 | 3.750 | 1,934,293 |
| 2026-01-26 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 989,775 |
| 2026-01-23 | 3.800 | 4.000 | 3.600 | 3.850 | 3.850 | 1,978,202 |
| 2026-01-22 | 4.000 | 4.100 | 3.600 | 3.800 | 3.800 | 1,218,758 |
| 2026-01-21 | 3.900 | 4.200 | 3.800 | 4.000 | 4.000 | 1,889,666 |
| 2026-01-20 | 4.250 | 4.400 | 3.800 | 3.900 | 3.900 | 2,079,690 |
| 2026-01-19 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 562,171 |
| 2026-01-16 | 4.300 | 4.700 | 4.100 | 4.250 | 4.250 | 1,264,568 |
| 2026-01-15 | 4.200 | 4.700 | 4.000 | 4.300 | 4.300 | 2,427,961 |
| 2026-01-14 | 4.200 | 4.400 | 4.000 | 4.200 | 4.200 | 1,536,806 |
| 2026-01-13 | 4.400 | 4.700 | 4.000 | 4.200 | 4.200 | 2,750,163 |
| 2026-01-12 | 3.800 | 4.700 | 3.600 | 4.400 | 4.400 | 4,787,633 |
| 2026-01-09 | 3.750 | 4.000 | 3.490 | 3.800 | 3.800 | 1,416,091 |
| 2026-01-08 | 3.700 | 4.000 | 3.500 | 3.750 | 3.750 | 1,703,831 |
| 2026-01-07 | 3.550 | 3.900 | 3.400 | 3.700 | 3.700 | 2,104,880 |
| 2026-01-06 | 3.400 | 4.100 | 3.300 | 3.550 | 3.550 | 6,662,828 |
| 2026-01-05 | 3.300 | 3.500 | 3.000 | 3.150 | 3.150 | 2,628,666 |
| 2026-01-02 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 1,646,013 |
| 2025-12-31 | 3.350 | 3.450 | 3.200 | 3.300 | 3.300 | 174,210 |
| 2025-12-30 | 3.250 | 3.500 | 3.200 | 3.350 | 3.350 | 2,170,703 |
| 2025-12-29 | 3.400 | 3.440 | 3.200 | 3.250 | 3.250 | 1,915,712 |
| 2025-12-24 | 3.350 | 3.500 | 3.200 | 3.400 | 3.400 | 1,826,180 |
| 2025-12-23 | 3.350 | 3.600 | 3.200 | 3.350 | 3.350 | 880,884 |
| 2025-12-22 | 3.400 | 3.600 | 3.200 | 3.350 | 3.350 | 2,592,770 |
| 2025-12-19 | 3.500 | 3.600 | 3.200 | 3.350 | 3.350 | 822,447 |
| 2025-12-18 | 3.600 | 3.800 | 3.400 | 3.500 | 3.500 | 559,030 |
| 2025-12-17 | 3.650 | 3.800 | 3.394 | 3.600 | 3.600 | 1,093,921 |
| 2025-12-16 | 3.800 | 4.000 | 3.510 | 3.650 | 3.650 | 1,328,598 |
| 2025-12-15 | 3.600 | 4.100 | 3.500 | 3.800 | 3.800 | 3,141,667 |
| 2025-12-12 | 3.600 | 3.750 | 3.300 | 3.550 | 3.550 | 858,600 |
| 2025-12-11 | 3.450 | 3.600 | 3.300 | 3.500 | 3.500 | 1,346,637 |
| 2025-12-10 | 3.600 | 3.700 | 3.300 | 3.500 | 3.500 | 1,697,210 |
| 2025-12-09 | 3.450 | 4.000 | 3.300 | 3.600 | 3.600 | 1,552,204 |
| 2025-12-08 | 3.450 | 3.600 | 3.300 | 3.500 | 3.500 | 1,104,946 |
| 2025-12-05 | 3.550 | 3.700 | 3.300 | 3.450 | 3.450 | 1,291,859 |
| 2025-12-04 | 3.750 | 3.875 | 3.400 | 3.550 | 3.550 | 1,152,241 |
| 2025-12-03 | 3.450 | 4.000 | 3.300 | 3.750 | 3.750 | 1,252,681 |
| 2025-12-02 | 3.850 | 4.000 | 3.300 | 3.450 | 3.450 | 4,990,464 |
| 2025-12-01 | 3.750 | 4.400 | 3.600 | 3.900 | 3.900 | 5,832,892 |
| 2025-11-28 | 3.600 | 3.800 | 3.500 | 3.650 | 3.650 | 1,917,462 |
| 2025-11-27 | 3.700 | 3.900 | 3.500 | 3.600 | 3.600 | 3,595,487 |
| 2025-11-26 | 3.800 | 3.860 | 3.500 | 3.700 | 3.700 | 7,055,711 |
| 2025-11-25 | 3.850 | 4.200 | 3.600 | 3.800 | 3.800 | 3,604,305 |
| 2025-11-24 | 3.800 | 4.000 | 3.511 | 3.850 | 3.850 | 4,032,736 |
| 2025-11-21 | 4.250 | 4.950 | 3.500 | 3.800 | 3.800 | 5,304,586 |
| 2025-11-20 | 4.500 | 4.700 | 4.000 | 4.250 | 4.250 | 2,675,240 |
| 2025-11-19 | 4.750 | 5.200 | 4.260 | 4.500 | 4.500 | 6,617,598 |
| 2025-11-18 | 4.750 | 5.200 | 4.100 | 4.490 | 4.490 | 6,471,028 |
| 2025-11-17 | 3.950 | 4.900 | 3.800 | 4.750 | 4.750 | 8,514,298 |
| 2025-11-14 | 3.600 | 4.200 | 3.500 | 3.950 | 3.950 | 11,179,084 |
| 2025-11-13 | 3.550 | 3.700 | 3.410 | 3.550 | 3.550 | 488,022 |
| 2025-11-12 | 3.650 | 3.850 | 3.400 | 3.550 | 3.550 | 2,172,339 |
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.