Cadence Minerals Plc (KDNC)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -6.25 | 3.2 | 3.35 | 2.95 | 286002 | 3.18648902 | DE |
| 4 | -1.1 | -26.8292682927 | 4.1 | 4.15 | 2.95 | 318813 | 3.56481001 | DE |
| 12 | -0.55 | -15.4929577465 | 3.55 | 4.5 | 2.95 | 380636 | 3.77945717 | DE |
| 26 | -2.5 | -45.4545454545 | 5.5 | 6.75 | 2.95 | 359967 | 4.32368565 | DE |
| 52 | -4.35 | -59.1836734694 | 7.35 | 8.75 | 2.95 | 326257 | 5.49064996 | DE |
| 156 | -25.5 | -89.4736842105 | 28.5 | 32.25 | 2.95 | 440725 | 14.86699797 | DE |
| 260 | -7.75 | -72.0930232558 | 10.75 | 32.25 | 0.095 | 2039756 | 11.37509994 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 2.95 | 292043 |
| 1720024200 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 3.1 | 166453 |
| 1719937800 | 3.15 | -0.2 | -5.97 | 3.35 | 3.35 | 3.15 | 449971 |
| 1719851400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 244581 |
| 1719592200 | 3.35 | 0.15 | 4.69 | 3.2 | 3.35 | 3.2 | 276963 |
| 1719505800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 98537 |
| 1719419400 | 3.2 | -0.2 | -5.88 | 3.4 | 3.4 | 3.2 | 267879 |
| 1719333000 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.4 | 178772 |
| 1719246600 | 3.45 | 0.05 | 1.47 | 3.4 | 3.45 | 3.4 | 258914 |
| 1718987400 | 3.4 | -0.15 | -4.23 | 3.55 | 3.55 | 3.35 | 1147511 |
| 1718901000 | 3.55 | -0.25 | -6.58 | 3.8 | 3.8 | 3.55 | 885899 |
| 1718814600 | 3.8 | -0.1 | -2.56 | 3.9 | 3.9 | 3.8 | 505646 |
| 1718728200 | 3.9 | 0 | 0.00 | 3.95 | 3.95 | 3.9 | 84157 |
| 1718641800 | 3.9 | -0.2 | -4.88 | 4.1 | 4.1 | 3.9 | 319209 |
| 1718382600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 138583 |
| 1718296200 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 30260 |
| 1718209800 | 4.1 | -0.04 | -0.97 | 4.1 | 4.1 | 4.1 | 135033 |
| 1718123400 | 4.14 | -0.01 | -0.24 | 4.15 | 4.15 | 4.1 | 489591 |
| 1718037000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 176096 |
| 1717777800 | 4.15 | 0.13 | 3.23 | 4.1 | 4.15 | 4.1 | 230165 |
| 1717691400 | 4.0199999 | -0.13 | -3.13 | 4.15 | 4.15 | 4.0199999 | 567219 |
| 1717605000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 27429 |
| 1717518600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 40050 |
| 1717432200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 52810 |
| 1717173000 | 4.15 | 0 | 0.00 | 4.2 | 4.2 | 4.15 | 246159 |
| 1717086600 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2 | 4.15 | 142256 |
| 1717000200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 170341 |
| 1716913800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 115788 |
| 1716568200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 163061 |
| 1716481800 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.2 | 149257 |
| 1716395400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 286957 |
| 1716309000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 93918 |
| 1716222600 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 162929 |
| 1715963400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 195148 |
| 1715877000 | 4.3 | -0.05 | -1.15 | 4.35 | 4.5 | 4.25 | 1047528 |
| 1715790600 | 4.35 | 0.65 | 17.57 | 3.7 | 4.35 | 3.7 | 2662501 |
| 1715704200 | 3.7 | 0.05 | 1.37 | 3.65 | 3.7 | 3.65 | 125591 |
| 1715617800 | 3.65 | 0.05 | 1.39 | 3.6 | 3.65 | 3.6 | 1249787 |
| 1715358600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 28432 |
| 1715272200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 155940 |
| 1715185800 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.6 | 215432 |
| 1715099400 | 3.7 | 0.1 | 2.78 | 3.6 | 3.75 | 3.6 | 242484 |
| 1714753800 | 3.6 | 0.05 | 1.41 | 3.55 | 3.6 | 3.55 | 255489 |
| 1714667400 | 3.55 | 0.05 | 1.43 | 3.5 | 3.55 | 3.5 | 21633 |
| 1714581000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 287503 |
| 1714494600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 83134 |
| 1714408200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 345526 |
| 1714149000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 485102 |
| 1714062600 | 3.5 | -0.05 | -1.41 | 3.55 | 3.55 | 3.5 | 296981 |
| 1713976200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.5 | 847906 |
| 1713889800 | 3.55 | -0.15 | -4.05 | 3.7 | 3.7 | 3.55 | 159596 |
| 1713803400 | 3.7 | 0.17 | 4.82 | 3.7 | 3.7 | 3.7 | 211448 |
| 1713544200 | 3.53 | -0.17 | -4.59 | 3.8 | 3.8 | 3.53 | 137356 |
| 1713457800 | 3.7 | 0.15 | 4.23 | 3.6 | 3.7 | 3.6 | 1628334 |
| 1713371400 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.55 | 821712 |
| 1713285000 | 3.6 | -0.05 | -1.37 | 3.65 | 3.65 | 3.6 | 94854 |
| 1713198600 | 3.65 | 0.05 | 1.39 | 3.6 | 3.65 | 3.6 | 1152622 |
| 1712939400 | 3.6 | 0.05 | 1.41 | 3.55 | 3.6 | 3.55 | 730394 |
| 1712853000 | 3.55 | 0.15 | 4.41 | 3.4 | 3.6 | 3.4 | 1679511 |
| 1712766600 | 3.4 | -0.1 | -2.86 | 3.35 | 3.55 | 3.35 | 914561 |
| 1712680200 | 3.5 | 0.25 | 7.69 | 3.25 | 3.5 | 3.25 | 569318 |
| 1712593800 | 3.25 | -0.42 | -11.44 | 3.45 | 3.5 | 3.25 | 1659709 |
| 1712334600 | 3.67 | -1.58 | -30.10 | 5.25 | 5.5 | 3.25 | 1627610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
