Cadence Minerals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.450 | 3.900 | 3.300 | 3.650 | 3.650 | 2,160,947 |
| 2025-11-10 | 3.450 | 3.588 | 3.300 | 3.300 | 3.300 | 908,757 |
| 2025-11-07 | 3.300 | 3.500 | 3.200 | 3.450 | 3.450 | 1,924,169 |
| 2025-11-06 | 3.450 | 3.600 | 3.200 | 3.300 | 3.300 | 1,448,252 |
| 2025-11-05 | 3.550 | 3.700 | 3.400 | 3.450 | 3.450 | 1,351,632 |
| 2025-11-04 | 3.650 | 3.900 | 3.200 | 3.550 | 3.550 | 3,176,536 |
| 2025-11-03 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 914,814 |
| 2025-10-31 | 3.450 | 3.900 | 3.300 | 3.750 | 3.750 | 2,231,604 |
| 2025-10-30 | 3.500 | 3.800 | 3.200 | 3.450 | 3.450 | 3,019,681 |
| 2025-10-29 | 3.600 | 3.800 | 3.300 | 3.550 | 3.550 | 2,093,829 |
| 2025-10-28 | 3.700 | 3.800 | 3.218 | 3.600 | 3.600 | 3,625,716 |
| 2025-10-27 | 3.900 | 4.000 | 3.500 | 3.700 | 3.700 | 5,873,837 |
| 2025-10-24 | 4.000 | 4.100 | 3.630 | 3.900 | 3.900 | 4,507,306 |
| 2025-10-23 | 3.950 | 4.200 | 3.800 | 4.000 | 4.000 | 2,602,898 |
| 2025-10-22 | 4.100 | 4.300 | 3.810 | 3.950 | 3.950 | 3,537,702 |
| 2025-10-21 | 3.900 | 4.500 | 3.700 | 4.100 | 4.100 | 5,800,830 |
| 2025-10-20 | 4.150 | 4.300 | 3.800 | 3.900 | 3.900 | 2,471,080 |
| 2025-10-17 | 4.000 | 4.300 | 3.500 | 4.150 | 4.150 | 10,849,668 |
| 2025-10-16 | 4.050 | 4.300 | 3.800 | 4.000 | 4.000 | 1,544,355 |
| 2025-10-15 | 4.050 | 4.200 | 3.600 | 4.000 | 4.000 | 4,231,325 |
| 2025-10-14 | 4.000 | 4.300 | 3.800 | 4.100 | 4.100 | 2,684,195 |
| 2025-10-13 | 3.950 | 4.300 | 3.800 | 4.000 | 4.000 | 3,390,307 |
| 2025-10-10 | 4.500 | 4.700 | 3.800 | 3.950 | 3.950 | 4,817,343 |
| 2025-10-09 | 4.450 | 4.800 | 4.300 | 4.550 | 4.550 | 4,987,693 |
| 2025-10-08 | 4.750 | 5.000 | 4.300 | 4.500 | 4.500 | 4,298,903 |
| 2025-10-07 | 5.100 | 5.130 | 4.300 | 4.750 | 4.750 | 4,886,169 |
| 2025-10-06 | 4.750 | 5.500 | 4.500 | 5.100 | 5.100 | 19,690,119 |
| 2025-10-03 | 3.950 | 5.000 | 3.600 | 4.700 | 4.700 | 20,318,257 |
| 2025-10-02 | 4.250 | 4.400 | 3.600 | 3.950 | 3.950 | 12,034,813 |
| 2025-10-01 | 3.600 | 4.400 | 3.500 | 4.300 | 4.300 | 22,018,610 |
| 2025-09-30 | 3.150 | 3.800 | 3.000 | 3.600 | 3.600 | 38,392,078 |
| 2025-09-29 | 4.250 | 4.800 | 3.800 | 3.900 | 3.900 | 6,026,167 |
| 2025-09-26 | 4.750 | 5.000 | 4.000 | 4.250 | 4.250 | 3,516,911 |
| 2025-09-25 | 5.050 | 5.200 | 4.000 | 4.750 | 4.750 | 5,000,590 |
| 2025-09-24 | 5.450 | 6.400 | 4.700 | 5.300 | 5.300 | 13,319,606 |
| 2025-09-23 | 3.800 | 6.000 | 3.700 | 5.550 | 5.550 | 22,096,830 |
| 2025-09-22 | 3.350 | 4.100 | 3.200 | 3.800 | 3.800 | 10,534,050 |
| 2025-09-19 | 2.800 | 4.000 | 2.800 | 3.350 | 3.350 | 9,980,424 |
| 2025-09-18 | 2.400 | 2.900 | 2.300 | 2.800 | 2.800 | 2,989,729 |
| 2025-09-17 | 2.400 | 2.600 | 2.200 | 2.400 | 2.400 | 614,957 |
| 2025-09-16 | 2.350 | 2.600 | 2.200 | 2.400 | 2.400 | 1,422,488 |
| 2025-09-15 | 2.300 | 2.600 | 2.200 | 2.350 | 2.350 | 1,558,839 |
| 2025-09-12 | 2.700 | 2.800 | 2.200 | 2.450 | 2.450 | 3,916,342 |
| 2025-09-11 | 2.750 | 3.000 | 2.500 | 2.650 | 2.650 | 3,149,785 |
| 2025-09-10 | 2.650 | 3.300 | 2.500 | 2.900 | 2.900 | 9,724,973 |
| 2025-09-09 | 1.900 | 3.600 | 1.800 | 2.600 | 2.600 | 24,577,971 |
| 2025-09-08 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 349,906 |
| 2025-09-05 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 85,466 |
| 2025-09-04 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 130,675 |
| 2025-09-03 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 147,328 |
| 2025-09-02 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 570,699 |
| 2025-09-01 | 1.850 | 1.880 | 1.800 | 1.850 | 1.850 | 1,003,541 |
| 2025-08-29 | 1.900 | 2.000 | 1.789 | 1.850 | 1.850 | 1,090,849 |
| 2025-08-28 | 2.000 | 2.079 | 1.822 | 1.900 | 1.900 | 1,443,201 |
| 2025-08-27 | 2.150 | 2.300 | 1.938 | 2.000 | 2.000 | 30,296 |
| 2025-08-26 | 2.150 | 2.300 | 2.000 | 2.150 | 2.150 | 945,699 |
| 2025-08-22 | 2.150 | 2.300 | 2.000 | 2.150 | 2.150 | 286,428 |
| 2025-08-21 | 2.150 | 2.300 | 2.000 | 2.150 | 2.150 | 1,097,455 |
| 2025-08-20 | 2.000 | 2.300 | 1.900 | 2.150 | 2.150 | 1,738,483 |
| 2025-08-19 | 2.000 | 2.100 | 1.950 | 2.000 | 2.000 | 576,822 |
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.