LSE · KDNC · stock
Cadence Minerals Plc (KDNC) stock price history
Every LSE trading session of Cadence Minerals Plc from Mar 24, 2005 to Sep 28, 2026: 5,442 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KDNC adjusted close, 2005 to 2026
- £6.45
- All time high, 2005
- £0.0830
- 52 week high, £0.0300 low
- 5,442
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
KDNC key facts
- Cadence Minerals Plc (KDNC) closed at £0.0510 on Sep 28, 2026 on LSE.
- KDNC's all time high close is £6.45, set on Jul 26, 2005; its all time low close is £0.0150 on Jun 18, 2025.
- KDNC's 52 week range is £0.0300 to £0.0830.
- KDNC returned +20.0% over the year to Sep 28, 2026 and -71.2% over five years.
- Over ten years KDNC returned -93%, -23.3% a year compounded.
- KDNC's deepest drawdown was -99.8% from Aug 8, 2005 to Jun 18, 2025.
- DataCedar holds 5,442 daily sessions of KDNC history from Mar 24, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KDNC price chart, 2005 to 2026
KDNC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.6% |
| 3 months | -21.5% |
| 6 months | +15.9% |
| Year to date | +52.2% |
| 1 year | +20.0% |
| 3 years | -27.1% |
| 5 years | -71.2% |
| 10 years | -93.0% |
| Since Mar 24, 2005 | -98.8% |
| Compound annual growth, 21.5 years | -18.7% |
KDNC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £6.45 on Jul 26, 2005
- All time low close
- £0.0150 on Jun 18, 2025
- 52 week high
- £0.0830 on May 19, 2026
- 52 week low
- £0.0300 on Sep 30, 2025
- Deepest drawdown
- -99.8% from Aug 8, 2005 to Jun 18, 2025, not yet recovered
- Best single session
- +284.4% on Dec 9, 2010
- Worst single session
- -74.2% on Dec 8, 2010
- Volatility, 1 year annualised
- 86.9%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2013, +964%
- Worst calendar year
- 2011, -86%
KDNC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Mar 24, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0330 | £0.0830 | £0.0300 | £0.0510 | +54.5% | 300.3M | 187 |
| 2025 | £0.0165 | £0.0640 | £0.0130 | £0.0330 | +100.0% | 552.4M | 253 |
| 2024 | £0.0575 | £0.0700 | £0.0150 | £0.0165 | -71.3% | 193M | 254 |
| 2023 | £0.1160 | £0.1750 | £0.0450 | £0.0575 | -49.3% | 74.7M | 251 |
| 2022 | £0.3000 | £0.3300 | £0.0850 | £0.1135 | -59.5% | 142.3M | 250 |
| 2021 | £0.1450 | £0.3249 | £0.1400 | £0.2800 | +93.1% | 201.5M | 253 |
| 2020 | £0.0675 | £0.1700 | £0.0280 | £0.1450 | +114.8% | 317.7M | 254 |
| 2019 | £0.1190 | £0.4910 | £0.0635 | £0.0675 | -42.8% | 92.5M | 253 |
| 2018 | £0.3300 | £0.3980 | £0.1100 | £0.1180 | -62.5% | 31.4M | 253 |
| 2017 | £0.5050 | £0.6300 | £0.2420 | £0.3150 | -37.0% | 66.4M | 252 |
| 2016 | £0.7600 | £0.9750 | £0.4040 | £0.5000 | -32.9% | 106.5M | 253 |
| 2015 | £0.9320 | £1.36 | £0.5210 | £0.7450 | -20.7% | 121.7M | 253 |
| 2014 | £0.6500 | £2.07 | £0.3960 | £0.9400 | +60.7% | 283.3M | 253 |
| 2013 | £0.0500 | £2.35 | £0.0350 | £0.5850 | +963.6% | 187M | 253 |
| 2012 | £0.1900 | £0.3980 | £0.0500 | £0.0550 | -71.8% | 26.8M | 251 |
| 2011 | £1.38 | £1.47 | £0.1600 | £0.1950 | -86.1% | 15.5M | 252 |
| 2010 | £0.2950 | £1.77 | £0.1350 | £1.40 | +374.6% | 19M | 253 |
| 2009 | £0.1000 | £0.4000 | £0.0700 | £0.2950 | +195.0% | 787.3K | 253 |
| 2008 | £0.3250 | £0.3250 | £0.0500 | £0.1000 | -69.2% | 980.8K | 254 |
| 2007 | £1.50 | £1.75 | £0.1000 | £0.3250 | -78.3% | 582.8K | 253 |
| 2006 | £3.50 | £3.75 | £1.50 | £1.50 | -57.1% | 325.4K | 252 |
| 2005 | £4.25 | £6.50 | £3.50 | £3.50 | n/a | 186.3K | 202 |
KDNC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0510 | -13.6% |
| August 2026 | £0.0590 | +20.4% |
| July 2026 | £0.0490 | -10.9% |
| June 2026 | £0.0550 | -10.6% |
| May 2026 | £0.0615 | +18.3% |
| April 2026 | £0.0520 | +18.2% |
| March 2026 | £0.0440 | -12.0% |
| February 2026 | £0.0500 | +37.0% |
| January 2026 | £0.0365 | +10.6% |
| December 2025 | £0.0330 | -9.6% |
| November 2025 | £0.0365 | -2.7% |
| October 2025 | £0.0375 | +4.2% |
About the KDNC data
Daily bars. 5,442 sessions from Mar 24, 2005 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KDNC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
KDNC share price history
