Cadence Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.050	2.300	1.900	2.000	2.000	2,846,839
2025-08-15	1.950	2.200	1.800	1.800	1.800	1,908,486
2025-08-14	1.900	2.100	1.765	1.950	1.950	1,534,817
2025-08-13	1.900	2.000	1.800	1.900	1.900	141,586
2025-08-12	1.950	2.000	1.800	1.900	1.900	1,078,248
2025-08-11	1.950	1.988	1.900	1.950	1.950	1,352,122
2025-08-08	1.900	2.000	1.845	1.950	1.950	1,348,321
2025-08-07	1.900	2.000	1.800	1.900	1.900	715,289
2025-08-06	1.900	2.100	1.800	1.950	1.950	917,610
2025-08-05	1.850	2.000	1.800	1.900	1.900	80,482
2025-08-04	1.850	1.900	1.800	1.850	1.850	312,384
2025-08-01	1.850	1.900	1.800	1.850	1.850	219,876
2025-07-31	1.850	1.869	1.800	1.850	1.850	69,943
2025-07-30	1.850	1.900	1.800	1.850	1.850	442,243
2025-07-29	1.900	1.940	1.800	1.850	1.850	681,509
2025-07-28	1.900	1.940	1.800	1.900	1.900	279,427
2025-07-25	2.100	2.200	1.850	1.900	1.900	1,181,270
2025-07-24	2.100	2.200	2.000	2.100	2.100	1,391,288
2025-07-23	2.100	2.200	2.000	2.100	2.100	458,126
2025-07-22	2.200	2.400	2.000	2.100	2.100	1,572,704
2025-07-21	1.850	2.400	1.800	2.200	2.200	4,308,404
2025-07-18	1.700	1.900	1.680	1.850	1.850	2,744,355
2025-07-17	1.700	1.830	1.651	1.700	1.700	1,035,720
2025-07-16	1.600	1.800	1.600	1.700	1.700	5,290,675
2025-07-15	1.600	1.700	1.550	1.600	1.600	3,232,909
2025-07-14	1.600	1.700	1.520	1.600	1.600	756,687
2025-07-11	1.600	1.700	1.500	1.600	1.600	402,749
2025-07-10	1.600	1.689	1.500	1.600	1.600	133,207
2025-07-09	1.600	1.735	1.560	1.735	1.735	311,211
2025-07-08	1.600	1.600	1.556	1.600	1.600	30,000
2025-07-07	1.600	1.700	1.510	1.600	1.600	771,100
2025-07-04	1.550	1.700	1.485	1.600	1.600	313,976
2025-07-03	1.500	1.700	1.400	1.550	1.550	4,558,577
2025-07-02	1.500	1.600	1.435	1.500	1.500	755,363
2025-07-01	1.500	1.600	1.500	1.500	1.500	487,224
2025-06-30	1.550	1.700	1.400	1.500	1.500	2,106,844
2025-06-27	1.400	1.630	1.300	1.600	1.600	5,765,768
2025-06-26	1.500	1.590	1.400	1.500	1.500	29,096
2025-06-25	1.500	1.588	1.400	1.500	1.500	244,487
2025-06-24	1.500	1.600	1.462	1.500	1.500	926,829
2025-06-23	1.500	1.600	1.423	1.500	1.500	583,584
2025-06-20	1.500	1.600	1.400	1.500	1.500	2,111,411
2025-06-19	1.500	1.600	1.410	1.500	1.500	994,628
2025-06-18	1.600	1.700	1.405	1.500	1.500	1,429,082
2025-06-17	1.600	1.700	1.535	1.600	1.600	260,891
2025-06-16	1.600	1.700	1.504	1.600	1.600	1,625,522
2025-06-13	1.575	1.689	1.535	1.600	1.600	4,887,024
2025-06-12	1.575	1.650	1.575	1.575	1.575	261,485
2025-06-11	1.575	1.588	1.520	1.575	1.575	356,011
2025-06-10	1.600	1.680	1.525	1.575	1.575	3,720,240
2025-06-09	1.625	1.700	1.533	1.600	1.600	3,218,161
2025-06-06	1.625	1.700	1.550	1.625	1.625	63,233
2025-06-05	1.625	1.660	1.550	1.625	1.625	2,440,281
2025-06-04	1.650	1.700	1.577	1.625	1.625	1,462,981
2025-06-03	1.650	1.700	1.600	1.650	1.650	1,307,933
2025-06-02	1.800	1.900	1.600	1.650	1.650	2,801,176
2025-05-30	1.800	1.900	1.665	1.870	1.870	87,130
2025-05-29	1.800	1.900	1.700	1.800	1.800	1,744
2025-05-28	1.800	1.900	1.700	1.800	1.800	207,904
2025-05-27	1.800	1.850	1.700	1.800	1.800	601,480

← NewerPage 6 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.