Cadence Minerals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.700 | 4.900 | 4.300 | 4.600 | 4.600 | 335,768 |
| 2026-10-22 | 4.700 | 4.720 | 4.500 | 4.700 | 4.700 | 169,850 |
| 2026-10-21 | 4.700 | 4.900 | 4.500 | 4.700 | 4.700 | 318,893 |
| 2026-10-20 | 4.700 | 4.900 | 4.500 | 4.700 | 4.700 | 447,126 |
| 2026-10-19 | 4.700 | 4.900 | 4.500 | 4.500 | 4.500 | 102,160 |
| 2026-10-16 | 4.700 | 4.900 | 4.500 | 4.700 | 4.700 | 538,009 |
| 2026-10-15 | 4.650 | 4.900 | 4.500 | 4.700 | 4.700 | 809,821 |
| 2026-10-14 | 4.850 | 5.000 | 4.500 | 4.650 | 4.650 | 1,716,690 |
| 2026-10-13 | 4.850 | 4.864 | 4.700 | 4.850 | 4.850 | 309,055 |
| 2026-10-12 | 5.100 | 5.500 | 4.700 | 4.850 | 4.850 | 2,001,545 |
| 2026-10-09 | 4.900 | 5.500 | 4.500 | 5.100 | 5.100 | 3,893,152 |
| 2026-10-08 | 4.900 | 5.300 | 4.500 | 4.900 | 4.900 | 394,075 |
| 2026-10-07 | 4.900 | 5.300 | 4.500 | 4.900 | 4.900 | 607,875 |
| 2026-10-06 | 5.150 | 5.300 | 4.500 | 4.900 | 4.900 | 520,748 |
| 2026-10-05 | 5.150 | 5.500 | 4.800 | 5.150 | 5.150 | 323,236 |
| 2026-10-02 | 5.100 | 5.500 | 4.800 | 5.150 | 5.150 | 1,222,416 |
| 2026-10-01 | 5.100 | 5.500 | 4.700 | 5.100 | 5.100 | 1,024,061 |
| 2026-09-30 | 5.100 | 5.500 | 4.700 | 4.750 | 4.750 | 1,392,125 |
| 2026-09-29 | 5.100 | 5.500 | 4.700 | 5.100 | 5.100 | 920,870 |
| 2026-09-28 | 5.100 | 5.500 | 4.700 | 5.100 | 5.100 | 3,235,683 |
| 2026-09-25 | 5.100 | 5.500 | 4.700 | 5.100 | 5.100 | 7,167,353 |
| 2026-09-24 | 4.850 | 5.500 | 4.500 | 5.100 | 5.100 | 991,613 |
| 2026-09-23 | 5.100 | 5.500 | 4.500 | 4.850 | 4.850 | 1,656,533 |
| 2026-09-22 | 5.150 | 5.500 | 4.500 | 5.100 | 5.100 | 1,770,397 |
| 2026-09-21 | 5.500 | 6.000 | 4.800 | 5.150 | 5.150 | 3,516,303 |
| 2026-09-18 | 4.750 | 5.850 | 4.500 | 5.500 | 5.500 | 8,187,298 |
| 2026-09-17 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 140,126 |
| 2026-09-16 | 5.000 | 5.500 | 4.500 | 5.500 | 5.500 | 872,579 |
| 2026-09-15 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 254,847 |
| 2026-09-14 | 5.125 | 5.500 | 4.500 | 5.000 | 5.000 | 542,137 |
| 2026-09-11 | 5.125 | 5.500 | 4.750 | 5.125 | 5.125 | 527,332 |
| 2026-09-10 | 5.000 | 5.500 | 4.750 | 5.125 | 5.125 | 201,208 |
| 2026-09-09 | 5.800 | 6.300 | 4.750 | 4.940 | 4.940 | 8,479,247 |
| 2026-09-08 | 5.800 | 6.300 | 5.300 | 5.800 | 5.800 | 201,309 |
| 2026-09-07 | 5.800 | 6.300 | 5.300 | 5.800 | 5.800 | 395,538 |
| 2026-09-04 | 5.800 | 6.300 | 5.300 | 5.800 | 5.800 | 552,009 |
| 2026-09-03 | 5.800 | 6.300 | 5.300 | 5.800 | 5.800 | 323,867 |
| 2026-09-02 | 5.900 | 6.300 | 5.500 | 5.500 | 5.500 | 522,575 |
| 2026-09-01 | 5.900 | 6.300 | 5.500 | 5.760 | 5.760 | 883,730 |
| 2026-08-28 | 5.900 | 6.300 | 5.500 | 5.900 | 5.900 | 217,487 |
| 2026-08-27 | 5.900 | 6.300 | 5.500 | 5.900 | 5.900 | 858,615 |
| 2026-08-26 | 5.750 | 6.000 | 5.515 | 5.750 | 5.750 | 196,507 |
| 2026-08-25 | 5.900 | 6.300 | 5.500 | 5.750 | 5.750 | 1,215,822 |
| 2026-08-24 | 6.000 | 6.300 | 5.700 | 6.260 | 6.260 | 330,655 |
| 2026-08-21 | 5.750 | 6.000 | 5.500 | 6.000 | 6.000 | 1,618,144 |
| 2026-08-20 | 5.900 | 6.300 | 5.500 | 5.750 | 5.750 | 667,352 |
| 2026-08-19 | 6.100 | 6.520 | 5.500 | 6.260 | 6.260 | 644,265 |
| 2026-08-18 | 5.750 | 6.500 | 5.500 | 6.100 | 6.100 | 3,052,589 |
| 2026-08-17 | 4.450 | 5.940 | 4.000 | 5.650 | 5.650 | 5,660,419 |
| 2026-08-14 | 4.250 | 4.900 | 4.000 | 4.650 | 4.650 | 729,578 |
| 2026-08-13 | 4.650 | 4.800 | 4.250 | 4.250 | 4.250 | 1,904,001 |
| 2026-08-12 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 397,748 |
| 2026-08-11 | 4.750 | 5.000 | 4.500 | 4.650 | 4.650 | 2,150,006 |
| 2026-08-10 | 5.250 | 5.500 | 4.500 | 5.020 | 5.020 | 1,972,095 |
| 2026-08-07 | 5.250 | 5.500 | 4.800 | 5.150 | 5.150 | 412,841 |
| 2026-08-06 | 4.750 | 5.500 | 4.500 | 5.250 | 5.250 | 1,899,959 |
| 2026-08-05 | 5.000 | 5.200 | 3.500 | 4.750 | 4.750 | 9,242,277 |
| 2026-08-04 | 4.900 | 5.200 | 4.800 | 5.000 | 5.000 | 250,554 |
| 2026-08-03 | 5.150 | 5.320 | 4.800 | 5.050 | 5.050 | 836,454 |
| 2026-07-31 | 5.150 | 5.500 | 4.800 | 4.900 | 4.900 | 687,481 |
Page 1 of 5 · 254 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.