Cadence Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.400	2.400	2.311	2.400	2.400	63,098
2024-11-27	2.400	2.400	2.320	2.400	2.400	191,894
2024-11-26	2.450	2.588	2.310	2.400	2.400	1,104,260
2024-11-25	2.300	2.320	2.200	2.300	2.300	255,261
2024-11-22	2.300	2.400	2.200	2.300	2.300	157,113
2024-11-21	2.300	2.340	2.200	2.300	2.300	577,365
2024-11-20	2.400	2.400	2.225	2.300	2.300	411,567
2024-11-19	2.400	2.400	2.300	2.400	2.400	3,224
2024-11-18	2.400	2.500	2.300	2.400	2.400	359,755
2024-11-15	2.300	2.340	2.200	2.200	2.200	336,998
2024-11-14	2.300	2.400	2.200	2.300	2.300	265,891
2024-11-13	2.300	2.370	2.260	2.300	2.300	31,148
2024-11-12	2.300	2.375	2.260	2.300	2.300	37,291
2024-11-11	2.300	2.380	2.260	2.300	2.300	58,601
2024-11-08	2.300	2.319	2.200	2.300	2.300	580,497
2024-11-07	2.400	2.490	2.287	2.300	2.300	256,099
2024-11-06	2.450	2.600	2.300	2.400	2.400	441,680
2024-11-05	2.350	2.600	2.300	2.450	2.450	543,998
2024-11-04	2.350	2.350	2.310	2.350	2.350	39,258
2024-11-01	2.350	2.350	2.310	2.350	2.350	92,496
2024-10-31	2.350	2.350	2.300	2.350	2.350	59,555
2024-10-30	2.350	2.400	2.310	2.350	2.350	694,109
2024-10-29	2.350	2.500	2.300	2.350	2.350	319,737
2024-10-28	2.350	2.400	2.260	2.350	2.350	58,811
2024-10-25	2.350	2.400	2.300	2.350	2.350	75,862
2024-10-24	2.350	2.400	2.250	2.350	2.350	96,212
2024-10-23	2.450	2.500	2.300	2.400	2.400	323,191
2024-10-22	2.450	2.450	2.410	2.450	2.450	62,285
2024-10-21	2.450	2.460	2.400	2.450	2.450	132,211
2024-10-18	2.450	2.470	2.406	2.450	2.450	63,264
2024-10-17	2.450	2.500	2.400	2.450	2.450	93,901
2024-10-16	2.450	2.500	2.400	2.450	2.450	56,662
2024-10-15	2.450	2.500	2.400	2.450	2.450	190,475
2024-10-14	2.450	2.500	2.400	2.450	2.450	219,670
2024-10-11	2.450	2.500	2.416	2.450	2.450	61,769
2024-10-10	2.500	2.520	2.415	2.450	2.450	189,671
2024-10-09	2.500	2.600	2.415	2.500	2.500	68,890
2024-10-08	2.500	2.500	2.403	2.500	2.500	790,939
2024-10-07	2.450	2.600	2.400	2.500	2.500	808,034
2024-10-04	2.450	2.500	2.400	2.450	2.450	1,131,475
2024-10-03	2.500	2.500	2.403	2.450	2.450	362,369
2024-10-02	2.550	2.584	2.400	2.550	2.550	80,707
2024-10-01	2.550	2.700	2.400	2.550	2.550	348,733
2024-09-30	2.550	2.700	2.387	2.550	2.550	465,822
2024-09-27	2.500	2.700	2.403	2.550	2.550	450,077
2024-09-26	2.400	2.550	2.353	2.500	2.500	1,051,958
2024-09-25	2.450	2.500	2.320	2.400	2.400	531,305
2024-09-24	2.500	2.600	2.400	2.450	2.450	110,958
2024-09-23	2.600	2.600	2.400	2.500	2.500	556,392
2024-09-20	2.600	2.700	2.500	2.600	2.600	450,370
2024-09-19	2.600	2.625	2.600	2.600	2.600	39,729
2024-09-18	2.600	2.644	2.500	2.600	2.600	172,105
2024-09-17	2.500	2.675	2.400	2.600	2.600	395,276
2024-09-16	2.550	2.600	2.400	2.500	2.500	463,747
2024-09-13	2.650	2.700	2.500	2.570	2.570	317,938
2024-09-12	2.650	2.650	2.600	2.650	2.650	122
2024-09-11	2.650	2.700	2.600	2.650	2.650	125,768
2024-09-10	2.650	2.700	2.500	2.650	2.650	406,666
2024-09-09	2.650	2.700	2.600	2.650	2.650	123,904
2024-09-06	2.700	2.800	2.600	2.650	2.650	479,693

← NewerPage 9 of 22 · 1,262 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.