Cadence Minerals Plc (KDNC)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.0303030303 | 1.65 | 1.675 | 1.6 | 2407670 | 1.65273632 | DE |
| 4 | -0.9 | -36 | 2.5 | 3.45 | 1.55 | 3604024 | 1.93279155 | DE |
| 12 | -0.85 | -34.693877551 | 2.45 | 3.45 | 1.55 | 1470152 | 2.08246804 | DE |
| 26 | -1.5 | -48.3870967742 | 3.1 | 4.45 | 1.55 | 1193923 | 2.47683737 | DE |
| 52 | -3.8 | -70.3703703704 | 5.4 | 6.75 | 1.55 | 780182 | 2.90245887 | DE |
| 156 | -27.9 | -94.5762711864 | 29.5 | 31.25 | 1.55 | 549835 | 8.78055384 | DE |
| 260 | -5.15 | -76.2962962963 | 6.75 | 32.25 | 1.55 | 750259 | 12.66192778 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 1.675 | 0.03 | 1.52 | 1.675 | 1.675 | 1.675 | 1054105 |
| 1735839000 | 1.65 | 0 | 0.00 | 1.65 | 1.675 | 1.65 | 1993829 |
| 1735666200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 1628122 |
| 1735579800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 4954622 |
| 1735320600 | 1.65 | 0.02 | 1.54 | 1.625 | 1.65 | 1.625 | 266433 |
| 1735061400 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 768525 |
| 1734975000 | 1.625 | 0.02 | 1.56 | 1.6 | 1.625 | 1.6 | 1991685 |
| 1734715800 | 1.6 | -0.05 | -3.03 | 1.65 | 1.675 | 1.6 | 2945194 |
| 1734629400 | 1.65 | 0.01 | 0.61 | 1.65 | 1.69 | 1.65 | 1590039 |
| 1734543000 | 1.6399999 | 0.02 | 1.23 | 1.65 | 1.65 | 1.6 | 12921144 |
| 1734456600 | 1.62 | -1.13 | -41.09 | 1.55 | 2.2 | 1.55 | 17867713 |
| 1734370200 | 2.75 | -0.45 | -14.06 | 3.15 | 3.225 | 2.7 | 1362590 |
| 1734111000 | 3.2 | 0.25 | 8.47 | 2.95 | 3.2 | 2.9 | 1904607 |
| 1734024600 | 2.95 | -0.35 | -10.61 | 3.3 | 3.3 | 2.95 | 1824842 |
| 1733938200 | 3.3 | 0.8 | 32.00 | 2.5 | 3.45 | 2.5 | 5490425 |
| 1733851800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 1016835 |
| 1733765400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 1687706 |
| 1733506200 | 2.5 | 0.01 | 0.40 | 2.5 | 2.5 | 2.5 | 826595 |
| 1733419800 | 2.49 | 0.04 | 1.63 | 2.45 | 2.55 | 2.45 | 3775307 |
| 1733333400 | 2.45 | -0.1 | -3.92 | 2.55 | 2.55 | 2.45 | 678077 |
| 1733247000 | 2.55 | 0.25 | 10.87 | 2.6 | 2.85 | 2.55 | 9896281 |
| 1733160600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 281585 |
| 1732901400 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.3 | 481988 |
| 1732815000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 63098 |
| 1732728600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 191894 |
| 1732642200 | 2.4 | 0.1 | 4.35 | 2.45 | 2.55 | 2.4 | 1104260 |
| 1732555800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 255261 |
| 1732296600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 157113 |
| 1732210200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 227365 |
| 1732123800 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.3 | 411567 |
| 1732037400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 3224 |
| 1731951000 | 2.4 | 0.2 | 9.09 | 2.4 | 2.4 | 2.4 | 359755 |
| 1731691800 | 2.2 | -0.1 | -4.35 | 2.3 | 2.3 | 2.2 | 336998 |
| 1731605400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 265890 |
| 1731519000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 31148 |
| 1731432600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 37291 |
| 1731346200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 58601 |
| 1731087000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 580497 |
| 1731000600 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.3 | 256099 |
| 1730914200 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.4 | 441680 |
| 1730827800 | 2.45 | 0.1 | 4.26 | 2.35 | 2.45 | 2.35 | 543998 |
| 1730741400 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 39258 |
| 1730482200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 92496 |
| 1730395800 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 59555 |
| 1730309400 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 694109 |
| 1730223000 | 2.35 | 0 | 0.00 | 2.35 | 2.45 | 2.35 | 319737 |
| 1730136600 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 58811 |
| 1729873800 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 75862 |
| 1729787400 | 2.35 | -0.05 | -2.08 | 2.35 | 2.35 | 2.275 | 96212 |
| 1729701000 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.4 | 323190 |
| 1729614600 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 62285 |
| 1729528200 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 132211 |
| 1729269000 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 63264 |
| 1729182600 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 93901 |
| 1729096200 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 56662 |
| 1729009800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 190474 |
| 1728923400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 219670 |
| 1728664200 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 61769 |
| 1728577800 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.45 | 189671 |
| 1728491400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 68890 |
| 1728405000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.45 | 790939 |
| 1728318600 | 2.5 | 0.05 | 2.04 | 2.45 | 2.5 | 2.45 | 808033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
