Cadence Minerals PLC (KDNC)

KDNC
🏛️ Vereinigtes Königreich →
4.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 4.75 5.00 4.00 4.25 3.5M
2025-09-25 5.05 5.20 4.00 4.75 5.0M
2025-09-24 5.45 6.40 4.70 5.30 13.3M
2025-09-23 3.80 6.00 3.70 5.55 22.1M
2025-09-22 3.35 4.10 3.20 3.80 10.5M
2025-09-19 2.80 4.00 2.80 3.35 10.0M
2025-09-18 2.80 2.90 2.30 2.80 3.0M
2025-09-17 2.40 2.60 2.20 2.40 0.6M
2025-09-16 2.35 2.60 2.20 2.40 1.4M
2025-09-15 2.30 2.60 2.20 2.35 1.6M
2025-09-12 2.70 2.80 2.20 2.45 3.9M
2025-09-11 2.75 3.00 2.50 2.65 3.1M
2025-09-10 2.65 3.30 2.50 2.90 9.7M
2025-09-09 1.90 3.60 1.80 2.60 42.5M
2025-09-08 1.85 1.90 1.80 1.85 0.3M
2025-09-05 1.85 1.90 1.80 1.85 0.1M
2025-09-04 1.85 1.90 1.80 1.85 0.1M
2025-09-03 1.85 1.90 1.80 1.85 0.1M
2025-09-02 1.85 1.90 1.80 1.85 0.6M
2025-09-01 1.85 1.88 1.80 1.85 1.0M
2025-08-29 1.90 2.00 1.79 1.85 1.1M
2025-08-28 2.00 2.08 1.82 1.90 1.4M
2025-08-27 2.15 2.30 1.94 2.00 0.0M
2025-08-26 2.15 2.30 2.00 2.15 0.9M
2025-08-22 2.15 2.30 2.00 2.15 0.3M
2025-08-21 2.15 2.30 2.00 2.15 1.1M
2025-08-20 2.00 2.30 1.90 2.15 1.7M
2025-08-19 2.00 2.10 1.95 2.00 0.6M
2025-08-18 2.05 2.30 1.90 2.00 2.8M
2025-08-15 1.95 2.20 1.80 1.80 1.9M
2025-08-14 1.90 2.10 1.77 1.95 1.5M
2025-08-13 1.90 2.00 1.80 1.90 0.1M
2025-08-12 1.95 2.00 1.80 1.90 1.1M
2025-08-11 1.95 1.99 1.90 1.95 1.4M
2025-08-08 1.90 2.00 1.85 1.95 1.3M
2025-08-07 1.90 2.00 1.80 1.90 0.7M
2025-08-06 1.90 2.10 1.80 1.95 0.9M
2025-08-05 1.85 2.00 1.80 1.90 0.1M
2025-08-04 1.85 1.90 1.80 1.85 0.3M
2025-08-01 1.85 1.90 1.80 1.85 0.2M
2025-07-31 1.85 1.87 1.80 1.85 0.1M
2025-07-30 1.85 1.90 1.80 1.85 0.4M
2025-07-29 1.90 1.94 1.80 1.85 0.7M
2025-07-28 1.90 1.94 1.80 1.90 0.3M
2025-07-25 2.10 2.20 1.85 1.90 1.2M
2025-07-24 2.10 2.20 2.00 2.10 1.4M
2025-07-23 2.10 2.20 2.00 2.10 0.5M
2025-07-22 2.20 2.40 2.00 2.10 1.6M
2025-07-21 1.85 2.40 1.80 2.20 4.3M
2025-07-18 1.70 1.90 1.68 1.85 2.7M
2025-07-17 1.70 1.83 1.65 1.70 1.0M
2025-07-16 1.60 1.80 1.60 1.70 5.3M
2025-07-15 1.60 1.70 1.55 1.60 3.2M
2025-07-14 1.60 1.70 1.52 1.60 0.8M
2025-07-11 1.60 1.70 1.50 1.60 0.4M
2025-07-10 1.60 1.69 1.50 1.60 0.1M
2025-07-09 1.60 1.74 1.56 1.74 0.3M
2025-07-08 1.60 1.56 1.56 1.60 0.0M
2025-07-07 1.60 1.70 1.51 1.60 0.8M
2025-07-04 1.55 1.70 1.49 1.60 0.3M
2025-07-03 1.50 1.70 1.40 1.55 4.6M
2025-07-02 1.50 1.60 1.44 1.50 0.8M
2025-07-01 1.50 1.60 1.52 1.50 0.5M
2025-06-30 1.55 1.70 1.40 1.50 2.1M
2025-06-27 1.40 1.63 1.30 1.60 5.8M
2025-06-26 1.50 1.59 1.40 1.50 0.0M
2025-06-25 1.50 1.59 1.40 1.50 0.2M
2025-06-24 1.50 1.60 1.46 1.50 0.9M
2025-06-23 1.50 1.60 1.42 1.50 0.6M
2025-06-20 1.50 1.60 1.40 1.50 2.1M
2025-06-19 1.50 1.60 1.41 1.50 1.0M
2025-06-18 1.60 1.70 1.41 1.50 1.4M
2025-06-17 1.60 1.70 1.54 1.60 0.3M
2025-06-16 1.60 1.70 1.50 1.60 1.6M
2025-06-13 1.58 1.69 1.54 1.60 4.9M
2025-06-12 1.58 1.65 1.58 1.58 0.3M
2025-06-11 1.58 1.59 1.52 1.58 0.4M
2025-06-10 1.60 1.68 1.53 1.58 3.7M
2025-06-09 1.63 1.70 1.53 1.60 3.2M
2025-06-06 1.63 1.70 1.55 1.63 0.1M
2025-06-05 1.63 1.66 1.55 1.63 2.4M
2025-06-04 1.65 1.70 1.58 1.63 1.5M
2025-06-03 1.65 1.70 1.60 1.65 1.3M
2025-06-02 1.80 1.90 1.60 1.65 2.8M
2025-05-30 1.80 1.90 1.67 1.87 0.1M
2025-05-29 1.80 1.90 1.70 1.80 0.0M
2025-05-28 1.80 1.90 1.70 1.80 0.2M
2025-05-27 1.80 1.85 1.70 1.80 0.6M
2025-05-23 1.85 2.00 1.70 1.80 0.2M
2025-05-22 1.85 2.00 1.70 1.85 0.0M
2025-05-21 1.85 1.89 1.76 1.85 0.6M
2025-05-20 1.80 2.00 1.70 1.85 0.4M
2025-05-19 1.80 1.90 1.70 1.80 1.0M
2025-05-16 1.80 1.90 1.70 1.80 0.1M
2025-05-15 1.80 1.90 1.70 1.80 0.1M
2025-05-14 1.80 1.90 1.70 1.80 0.7M
2025-05-13 1.80 1.90 1.73 1.80 0.0M
2025-05-12 1.80 1.90 1.70 1.80 0.1M
2025-05-09 1.80 1.90 1.72 1.80 0.1M
2025-05-08 1.80 1.90 1.70 1.80 0.2M
2025-05-07 1.80 1.90 1.70 1.80 3.6M
2025-05-06 1.85 1.90 1.70 1.80 0.8M
2025-05-02 1.85 1.90 1.80 1.85 0.1M
2025-05-01 2.00 2.10 1.80 1.85 1.7M
2025-04-30 2.00 2.04 1.90 2.00 0.3M
2025-04-29 2.00 2.20 1.90 2.00 2.2M
2025-04-28 1.85 2.20 1.70 2.00 2.1M
2025-04-25 1.90 2.00 1.70 1.85 0.3M
2025-04-24 1.90 2.00 1.81 1.90 0.1M
2025-04-23 1.90 1.97 1.80 1.90 0.7M
2025-04-22 1.90 2.00 1.77 1.90 0.0M
2025-04-17 1.90 1.93 1.80 1.90 1.0M
2025-04-16 1.90 2.00 1.84 1.90 0.1M
2025-04-15 1.90 2.00 1.80 1.90 0.1M
2025-04-14 1.90 1.94 1.84 1.90 0.3M
2025-04-11 1.90 2.00 1.84 1.90 0.5M
2025-04-10 1.90 2.00 1.80 1.90 2.0M
2025-04-09 1.75 2.00 1.67 1.90 0.8M
2025-04-08 1.63 1.90 1.62 1.80 0.7M
2025-04-07 1.70 1.77 1.55 1.63 1.0M
2025-04-04 1.70 1.85 1.66 1.73 0.2M
2025-04-03 1.63 1.80 1.55 1.70 0.8M
2025-04-02 1.65 1.70 1.55 1.63 0.5M
2025-04-01 1.73 1.70 1.61 1.65 0.5M
2025-03-31 1.73 1.74 1.65 1.73 0.7M
2025-03-28 1.73 1.73 1.66 1.73 0.2M
2025-03-27 1.73 1.79 1.66 1.73 0.2M
2025-03-26 1.73 1.80 1.67 1.73 0.0M
2025-03-25 1.73 1.80 1.66 1.73 0.1M
2025-03-24 1.73 1.80 1.65 1.73 0.3M
2025-03-21 1.70 1.80 1.65 1.73 0.1M
2025-03-20 1.70 1.76 1.65 1.70 0.0M
2025-03-19 1.70 1.80 1.60 1.70 0.3M
2025-03-18 1.60 1.70 1.55 1.70 0.5M
2025-03-17 1.60 1.70 1.59 1.60 0.5M
2025-03-14 1.60 1.70 1.50 1.70 0.3M
2025-03-13 1.60 1.70 1.50 1.60 0.2M
2025-03-12 1.55 1.70 1.50 1.60 0.6M
2025-03-11 1.65 1.70 1.50 1.60 1.4M
2025-03-10 1.65 1.70 1.60 1.65 0.1M
2025-03-07 1.65 1.65 1.60 1.65 0.9M
2025-03-06 1.65 1.70 1.60 1.65 0.1M
2025-03-05 1.65 1.66 1.60 1.65 0.1M
2025-03-04 1.70 1.68 1.60 1.65 0.6M
2025-03-03 1.75 1.80 1.62 1.70 1.0M
2025-02-28 1.80 1.85 1.70 1.75 1.5M
2025-02-27 1.80 1.86 1.86 1.80 0.0M
2025-02-26 1.80 1.88 1.72 1.80 0.1M
2025-02-25 1.95 1.99 1.71 1.80 1.0M
2025-02-24 1.95 2.10 1.80 1.95 0.1M
2025-02-21 1.95 2.01 1.80 1.95 0.4M
2025-02-20 2.00 2.02 1.90 1.95 0.2M
2025-02-19 2.00 2.03 1.90 2.00 0.2M
2025-02-18 2.00 2.10 1.90 2.00 0.3M
2025-02-17 2.00 2.10 1.90 2.00 0.1M
2025-02-14 2.00 2.10 1.86 2.00 2.0M
2025-02-13 2.00 2.00 1.93 2.00 0.1M
2025-02-12 2.00 2.02 1.92 2.00 0.2M
2025-02-11 1.85 2.02 1.90 2.00 1.9M
2025-02-10 1.90 2.00 1.80 1.85 0.5M
2025-02-07 1.90 2.00 1.80 1.90 0.1M
2025-02-06 1.90 2.04 1.87 2.00 0.8M
2025-02-05 1.90 2.00 1.80 1.90 0.2M
2025-02-04 1.90 2.00 1.80 1.90 0.1M
2025-02-03 1.90 1.95 1.86 1.90 0.4M
2025-01-31 1.90 2.00 1.80 2.00 1.7M
2025-01-30 1.90 2.00 1.80 1.96 0.5M
2025-01-29 1.90 2.00 1.80 1.90 0.1M
2025-01-28 1.90 1.86 1.86 1.90 0.0M
2025-01-27 1.95 2.00 1.80 1.90 1.3M
2025-01-24 1.85 2.00 1.77 1.95 1.8M
2025-01-23 1.85 1.90 1.70 1.85 0.4M
2025-01-22 1.80 2.00 1.70 1.85 0.2M
2025-01-21 1.90 1.92 1.73 1.80 0.7M
2025-01-20 1.93 2.10 1.80 1.90 1.5M
2025-01-17 1.85 2.08 1.80 1.93 2.2M
2025-01-16 1.85 2.00 1.70 1.85 0.4M
2025-01-15 1.80 1.94 1.79 1.85 0.8M
2025-01-14 1.88 2.00 1.72 1.85 1.5M
2025-01-13 1.70 2.00 1.60 1.88 3.9M
2025-01-10 1.70 1.80 1.63 1.70 1.0M
2025-01-09 1.70 1.80 1.60 1.70 0.2M
2025-01-08 1.63 1.75 1.55 1.70 1.2M
2025-01-07 1.58 1.63 1.50 1.63 6.2M
2025-01-06 1.68 1.75 1.50 1.58 1.3M
2025-01-03 1.68 1.69 1.60 1.68 1.1M
2025-01-02 1.65 1.75 1.60 1.65 25.0M