Cadence Minerals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.850 | 2.000 | 1.700 | 1.800 | 1.800 | 245,641 |
| 2025-05-22 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 49,610 |
| 2025-05-21 | 1.850 | 1.890 | 1.760 | 1.850 | 1.850 | 583,756 |
| 2025-05-20 | 1.800 | 2.000 | 1.700 | 1.850 | 1.850 | 355,964 |
| 2025-05-19 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 1,001,638 |
| 2025-05-16 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 118,442 |
| 2025-05-15 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 70,941 |
| 2025-05-14 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 691,946 |
| 2025-05-13 | 1.800 | 1.900 | 1.730 | 1.800 | 1.800 | 30,297 |
| 2025-05-12 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 103,273 |
| 2025-05-09 | 1.800 | 1.900 | 1.715 | 1.800 | 1.800 | 103,244 |
| 2025-05-08 | 1.800 | 1.896 | 1.700 | 1.800 | 1.800 | 227,310 |
| 2025-05-07 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 3,574,521 |
| 2025-05-06 | 1.850 | 1.900 | 1.700 | 1.800 | 1.800 | 830,624 |
| 2025-05-02 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 61,299 |
| 2025-05-01 | 2.000 | 2.100 | 1.800 | 1.850 | 1.850 | 1,667,606 |
| 2025-04-30 | 2.000 | 2.040 | 1.900 | 2.000 | 2.000 | 256,075 |
| 2025-04-29 | 2.000 | 2.200 | 1.900 | 2.000 | 2.000 | 2,158,931 |
| 2025-04-28 | 1.850 | 2.200 | 1.700 | 2.000 | 2.000 | 2,076,121 |
| 2025-04-25 | 1.900 | 2.000 | 1.703 | 1.850 | 1.850 | 348,246 |
| 2025-04-24 | 1.900 | 2.000 | 1.810 | 1.900 | 1.900 | 73,168 |
| 2025-04-23 | 1.900 | 1.965 | 1.800 | 1.900 | 1.900 | 739,705 |
| 2025-04-22 | 1.900 | 2.000 | 1.765 | 1.900 | 1.900 | 45,706 |
| 2025-04-17 | 1.900 | 1.928 | 1.800 | 1.900 | 1.900 | 964,755 |
| 2025-04-16 | 1.900 | 2.000 | 1.836 | 1.900 | 1.900 | 104,640 |
| 2025-04-15 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 98,461 |
| 2025-04-14 | 1.900 | 1.940 | 1.835 | 1.900 | 1.900 | 256,943 |
| 2025-04-11 | 1.900 | 2.000 | 1.835 | 1.900 | 1.900 | 502,170 |
| 2025-04-10 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 2,021,769 |
| 2025-04-09 | 1.750 | 2.000 | 1.666 | 1.900 | 1.900 | 809,841 |
| 2025-04-08 | 1.625 | 1.900 | 1.622 | 1.800 | 1.800 | 657,596 |
| 2025-04-07 | 1.700 | 1.768 | 1.550 | 1.625 | 1.625 | 1,004,012 |
| 2025-04-04 | 1.700 | 1.850 | 1.655 | 1.725 | 1.725 | 243,999 |
| 2025-04-03 | 1.625 | 1.800 | 1.550 | 1.700 | 1.700 | 847,472 |
| 2025-04-02 | 1.650 | 1.700 | 1.550 | 1.625 | 1.625 | 524,870 |
| 2025-04-01 | 1.700 | 1.700 | 1.610 | 1.650 | 1.650 | 513,621 |
| 2025-03-31 | 1.725 | 1.741 | 1.653 | 1.725 | 1.725 | 749,550 |
| 2025-03-28 | 1.725 | 1.730 | 1.655 | 1.725 | 1.725 | 197,433 |
| 2025-03-27 | 1.725 | 1.790 | 1.655 | 1.725 | 1.725 | 179,552 |
| 2025-03-26 | 1.725 | 1.800 | 1.667 | 1.725 | 1.725 | 36,230 |
| 2025-03-25 | 1.725 | 1.800 | 1.655 | 1.725 | 1.725 | 109,888 |
| 2025-03-24 | 1.725 | 1.800 | 1.651 | 1.725 | 1.725 | 326,529 |
| 2025-03-21 | 1.700 | 1.800 | 1.648 | 1.725 | 1.725 | 71,680 |
| 2025-03-20 | 1.700 | 1.759 | 1.646 | 1.700 | 1.700 | 41,998 |
| 2025-03-19 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 343,590 |
| 2025-03-18 | 1.600 | 1.700 | 1.550 | 1.700 | 1.700 | 525,791 |
| 2025-03-17 | 1.600 | 1.700 | 1.593 | 1.600 | 1.600 | 532,345 |
| 2025-03-14 | 1.600 | 1.700 | 1.500 | 1.700 | 1.700 | 261,320 |
| 2025-03-13 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 227,838 |
| 2025-03-12 | 1.550 | 1.700 | 1.500 | 1.600 | 1.600 | 609,349 |
| 2025-03-11 | 1.650 | 1.700 | 1.500 | 1.600 | 1.600 | 1,427,487 |
| 2025-03-10 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 91,113 |
| 2025-03-07 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 851,532 |
| 2025-03-06 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 133,150 |
| 2025-03-05 | 1.650 | 1.660 | 1.600 | 1.650 | 1.650 | 137,187 |
| 2025-03-04 | 1.678 | 1.678 | 1.600 | 1.650 | 1.650 | 604,973 |
| 2025-03-03 | 1.750 | 1.800 | 1.620 | 1.700 | 1.700 | 1,024,578 |
| 2025-02-28 | 1.800 | 1.850 | 1.700 | 1.750 | 1.750 | 1,458,594 |
| 2025-02-27 | 1.800 | 1.859 | 1.800 | 1.800 | 1.800 | 20,000 |
| 2025-02-26 | 1.800 | 1.879 | 1.717 | 1.800 | 1.800 | 146,393 |
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.