XLON:KDNC
Cadence Minerals Plc Stock Price (Quote)
£3.50
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £3.20 | £6.00 | Wednesday, 1st May 2024 KDNC.L stock ended at £3.50. During the day the stock fluctuated 3.45% from a day low at £3.48 to a day high of £3.60. |
| 90 days | £3.20 | £7.00 | |
| 52 weeks | £3.20 | £10.40 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | £3.48 | £3.60 | £3.48 | £3.50 | 287 503 |
| Apr 30, 2024 | £3.40 | £3.60 | £3.40 | £3.50 | 83 135 |
| Apr 29, 2024 | £3.59 | £3.60 | £3.46 | £3.50 | 345 526 |
| Apr 26, 2024 | £3.46 | £3.60 | £3.40 | £3.50 | 568 984 |
| Apr 25, 2024 | £3.70 | £3.70 | £3.46 | £3.50 | 296 981 |
| Apr 24, 2024 | £3.57 | £3.65 | £3.40 | £3.55 | 847 906 |
| Apr 23, 2024 | £3.66 | £3.80 | £3.51 | £3.55 | 159 302 |
| Apr 22, 2024 | £3.72 | £3.80 | £3.60 | £3.66 | 214 020 |
| Apr 19, 2024 | £3.60 | £3.80 | £3.53 | £3.53 | 137 356 |
| Apr 18, 2024 | £3.66 | £3.80 | £3.55 | £3.70 | 1 629 417 |
| Apr 17, 2024 | £3.53 | £3.67 | £3.50 | £3.55 | 821 712 |
| Apr 16, 2024 | £3.80 | £3.80 | £3.50 | £3.60 | 94 724 |
| Apr 15, 2024 | £3.60 | £3.60 | £3.60 | £3.60 | 0 |
| Apr 12, 2024 | £3.51 | £3.69 | £3.50 | £3.60 | 730 253 |
| Apr 11, 2024 | £3.30 | £3.70 | £3.30 | £3.55 | 1 679 344 |
| Apr 10, 2024 | £3.50 | £3.70 | £3.20 | £3.40 | 922 962 |
| Apr 09, 2024 | £3.30 | £3.55 | £3.20 | £3.50 | 567 814 |
| Apr 08, 2024 | £3.41 | £3.60 | £3.21 | £3.25 | 1 655 030 |
| Apr 05, 2024 | £5.13 | £5.49 | £3.25 | £3.67 | 1 621 770 |
| Apr 04, 2024 | £5.13 | £6.00 | £5.00 | £5.25 | 121 249 |
| Apr 03, 2024 | £5.20 | £6.00 | £5.00 | £5.40 | 874 138 |
| Apr 02, 2024 | £4.99 | £4.99 | £4.99 | £4.99 | 0 |
| Mar 28, 2024 | £5.23 | £6.00 | £4.99 | £4.99 | 518 959 |
| Mar 27, 2024 | £6.00 | £6.00 | £5.15 | £5.20 | 466 194 |
| Mar 26, 2024 | £5.52 | £5.75 | £5.50 | £5.75 | 119 369 |
