Cadence Minerals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.950 | 1.990 | 1.712 | 1.800 | 1.800 | 994,271 |
| 2025-02-24 | 1.950 | 2.100 | 1.800 | 1.950 | 1.950 | 57,409 |
| 2025-02-21 | 1.950 | 2.010 | 1.800 | 1.950 | 1.950 | 392,272 |
| 2025-02-20 | 2.000 | 2.020 | 1.900 | 1.950 | 1.950 | 249,044 |
| 2025-02-19 | 2.000 | 2.028 | 1.900 | 2.000 | 2.000 | 185,421 |
| 2025-02-18 | 2.000 | 2.100 | 1.903 | 2.000 | 2.000 | 284,315 |
| 2025-02-17 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 110,943 |
| 2025-02-14 | 2.000 | 2.100 | 1.860 | 2.000 | 2.000 | 1,992,200 |
| 2025-02-13 | 2.000 | 2.000 | 1.925 | 2.000 | 2.000 | 82,812 |
| 2025-02-12 | 2.000 | 2.024 | 1.921 | 2.000 | 2.000 | 174,151 |
| 2025-02-11 | 1.900 | 2.024 | 1.900 | 2.000 | 2.000 | 1,934,245 |
| 2025-02-10 | 1.900 | 2.000 | 1.800 | 1.850 | 1.850 | 459,739 |
| 2025-02-07 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 83,355 |
| 2025-02-06 | 1.900 | 2.040 | 1.873 | 2.000 | 2.000 | 771,110 |
| 2025-02-05 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 180,403 |
| 2025-02-04 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 116,339 |
| 2025-02-03 | 1.900 | 1.950 | 1.860 | 1.900 | 1.900 | 356,262 |
| 2025-01-31 | 1.900 | 2.000 | 1.800 | 2.000 | 2.000 | 1,693,381 |
| 2025-01-30 | 1.900 | 2.000 | 1.800 | 1.955 | 1.955 | 538,868 |
| 2025-01-29 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 84,463 |
| 2025-01-28 | 1.900 | 1.900 | 1.861 | 1.900 | 1.900 | 35,483 |
| 2025-01-27 | 1.950 | 2.000 | 1.800 | 1.900 | 1.900 | 1,286,736 |
| 2025-01-24 | 1.850 | 2.000 | 1.765 | 1.950 | 1.950 | 1,814,276 |
| 2025-01-23 | 1.850 | 1.899 | 1.700 | 1.850 | 1.850 | 359,163 |
| 2025-01-22 | 1.800 | 2.000 | 1.700 | 1.850 | 1.850 | 235,308 |
| 2025-01-21 | 1.900 | 1.915 | 1.733 | 1.800 | 1.800 | 698,650 |
| 2025-01-20 | 1.925 | 2.100 | 1.800 | 1.900 | 1.900 | 1,451,711 |
| 2025-01-17 | 1.850 | 2.080 | 1.800 | 1.925 | 1.925 | 2,150,295 |
| 2025-01-16 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 401,810 |
| 2025-01-15 | 1.800 | 1.940 | 1.788 | 1.850 | 1.850 | 802,014 |
| 2025-01-14 | 1.875 | 2.000 | 1.722 | 1.850 | 1.850 | 1,480,490 |
| 2025-01-13 | 1.700 | 2.000 | 1.600 | 1.875 | 1.875 | 3,905,532 |
| 2025-01-10 | 1.700 | 1.800 | 1.626 | 1.700 | 1.700 | 1,021,060 |
| 2025-01-09 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 237,060 |
| 2025-01-08 | 1.625 | 1.750 | 1.550 | 1.700 | 1.700 | 1,222,098 |
| 2025-01-07 | 1.575 | 1.631 | 1.500 | 1.625 | 1.625 | 4,555,054 |
| 2025-01-06 | 1.675 | 1.750 | 1.500 | 1.575 | 1.575 | 1,308,271 |
| 2025-01-03 | 1.675 | 1.690 | 1.602 | 1.675 | 1.675 | 1,054,105 |
| 2025-01-02 | 1.650 | 1.750 | 1.600 | 1.650 | 1.650 | 1,793,829 |
| 2024-12-31 | 1.650 | 1.700 | 1.617 | 1.650 | 1.650 | 1,628,122 |
| 2024-12-30 | 1.650 | 1.680 | 1.617 | 1.650 | 1.650 | 4,954,622 |
| 2024-12-27 | 1.625 | 1.700 | 1.550 | 1.650 | 1.650 | 266,434 |
| 2024-12-24 | 1.625 | 1.700 | 1.550 | 1.625 | 1.625 | 768,526 |
| 2024-12-23 | 1.600 | 1.700 | 1.550 | 1.625 | 1.625 | 1,991,686 |
| 2024-12-20 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 2,945,197 |
| 2024-12-19 | 1.650 | 1.700 | 1.615 | 1.650 | 1.650 | 2,090,039 |
| 2024-12-18 | 1.650 | 1.700 | 1.500 | 1.640 | 1.640 | 12,254,480 |
| 2024-12-17 | 1.550 | 1.800 | 1.501 | 1.620 | 1.620 | 17,862,840 |
| 2024-12-16 | 3.150 | 3.300 | 2.600 | 2.750 | 2.750 | 1,362,592 |
| 2024-12-13 | 2.950 | 3.300 | 2.800 | 3.200 | 3.200 | 1,904,607 |
| 2024-12-12 | 3.300 | 3.370 | 2.800 | 2.950 | 2.950 | 1,824,854 |
| 2024-12-11 | 2.500 | 3.600 | 2.500 | 3.300 | 3.300 | 5,490,434 |
| 2024-12-10 | 2.500 | 2.600 | 2.471 | 2.500 | 2.500 | 1,016,835 |
| 2024-12-09 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 1,687,706 |
| 2024-12-06 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 826,596 |
| 2024-12-05 | 2.450 | 2.700 | 2.400 | 2.490 | 2.490 | 3,775,308 |
| 2024-12-04 | 2.550 | 2.600 | 2.320 | 2.450 | 2.450 | 678,077 |
| 2024-12-03 | 2.600 | 3.000 | 2.410 | 2.550 | 2.550 | 9,096,287 |
| 2024-12-02 | 2.300 | 2.400 | 2.225 | 2.300 | 2.300 | 281,585 |
| 2024-11-29 | 2.400 | 2.400 | 2.212 | 2.300 | 2.300 | 481,989 |
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.