XLON:KDNC
Cadence Minerals Plc Stock Price (Quote)
£3.60
+0 (+0%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £3.20 | £6.00 | Monday, 15th Apr 2024 KDNC.L stock ended at £3.60. During the day the stock fluctuated 0% from a day low at £3.60 to a day high of £3.60. |
| 90 days | £3.20 | £7.00 | |
| 52 weeks | £3.20 | £11.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | £3.60 | £3.60 | £3.60 | £3.60 | 0 |
| 2024-04-12 | £3.51 | £3.69 | £3.50 | £3.60 | 730 253 |
| 2024-04-11 | £3.30 | £3.70 | £3.30 | £3.55 | 1 679 344 |
| 2024-04-10 | £3.50 | £3.70 | £3.20 | £3.40 | 922 962 |
| 2024-04-09 | £3.30 | £3.55 | £3.20 | £3.50 | 567 814 |
| 2024-04-08 | £3.41 | £3.60 | £3.21 | £3.25 | 1 655 030 |
| 2024-04-05 | £5.13 | £5.49 | £3.25 | £3.67 | 1 621 770 |
| 2024-04-04 | £5.13 | £6.00 | £5.00 | £5.25 | 121 249 |
| 2024-04-03 | £5.20 | £6.00 | £5.00 | £5.40 | 874 138 |
| 2024-04-02 | £4.99 | £4.99 | £4.99 | £4.99 | 0 |
| 2024-03-28 | £5.23 | £6.00 | £4.99 | £4.99 | 518 959 |
| 2024-03-27 | £6.00 | £6.00 | £5.15 | £5.20 | 466 194 |
| 2024-03-26 | £5.52 | £5.75 | £5.50 | £5.75 | 119 369 |
| 2024-03-25 | £5.24 | £5.24 | £5.24 | £5.24 | 0 |
| 2024-03-22 | £4.83 | £5.74 | £4.83 | £5.24 | 366 154 |
| 2024-03-21 | £5.14 | £5.14 | £4.80 | £5.10 | 137 503 |
| 2024-03-20 | £4.92 | £5.50 | £4.80 | £5.15 | 48 580 |
| 2024-03-19 | £4.92 | £5.15 | £4.83 | £5.15 | 12 321 |
| 2024-03-18 | £4.80 | £5.24 | £4.80 | £5.15 | 235 968 |
| 2024-03-15 | £4.88 | £5.14 | £4.80 | £5.04 | 188 038 |
| 2024-03-14 | £5.00 | £5.19 | £4.70 | £5.15 | 60 103 |
| 2024-03-13 | £5.08 | £5.47 | £5.00 | £5.25 | 84 629 |
| 2024-03-12 | £5.11 | £5.50 | £5.08 | £5.25 | 398 126 |
| 2024-03-11 | £5.20 | £6.00 | £5.00 | £5.25 | 233 207 |
| 2024-03-08 | £5.94 | £7.00 | £5.50 | £5.60 | 3 274 313 |
