UK markets open in 2 hours 50 minutes
NIKKEI 225
38,386.63 -19.03 (-0.05%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.11 -0.82 (-1.00%) GOLD FUTURES
2,294.30 -8.60 (-0.37%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,273.41 -2,765.82 (-5.42%)
Cornish Metals Inc. (CUSN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:23PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10.50 | 11.00 | 10.02 | 10.25 | 10.25 | 154,435 |
| 29 Apr 2024 | 10.40 | 11.20 | 10.00 | 10.50 | 10.50 | 489,320 |
| 26 Apr 2024 | 10.25 | 10.80 | 10.00 | 10.70 | 10.70 | 558,746 |
| 25 Apr 2024 | 9.75 | 10.50 | 9.50 | 10.25 | 10.25 | 609,437 |
| 24 Apr 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 243,599 |
| 23 Apr 2024 | 10.25 | 10.50 | 9.61 | 9.75 | 9.75 | 562,521 |
| 22 Apr 2024 | 10.25 | 10.70 | 10.00 | 10.25 | 10.25 | 312,179 |
| 19 Apr 2024 | 10.02 | 11.00 | 10.00 | 10.25 | 10.25 | 1,494,103 |
| 18 Apr 2024 | 9.55 | 10.50 | 9.55 | 10.02 | 10.02 | 1,071,977 |
| 17 Apr 2024 | 8.25 | 9.80 | 8.08 | 9.80 | 9.80 | 2,555,710 |
| 16 Apr 2024 | 7.35 | 8.30 | 7.30 | 8.25 | 8.25 | 1,919,592 |
| 15 Apr 2024 | 7.30 | 7.40 | 7.29 | 7.30 | 7.30 | 442,527 |
| 12 Apr 2024 | 7.35 | 7.60 | 7.20 | 7.50 | 7.50 | 1,221,764 |
| 11 Apr 2024 | 7.75 | 8.00 | 7.00 | 7.60 | 7.60 | 1,085,054 |
| 10 Apr 2024 | 8.15 | 8.40 | 7.68 | 7.80 | 7.80 | 1,387,234 |
| 09 Apr 2024 | 8.60 | 8.90 | 8.00 | 8.15 | 8.15 | 760,158 |
| 08 Apr 2024 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 458,334 |
| 05 Apr 2024 | 8.75 | 9.00 | 8.31 | 8.70 | 8.70 | 473,188 |
| 04 Apr 2024 | 8.75 | 8.80 | 8.51 | 8.75 | 8.75 | 356,429 |
| 03 Apr 2024 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | 329,507 |
| 02 Apr 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 224,154 |
| 28 Mar 2024 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | 232,074 |
| 27 Mar 2024 | 9.75 | 10.00 | 9.50 | 9.50 | 9.50 | 139,396 |
| 26 Mar 2024 | 9.50 | 10.00 | 9.41 | 9.75 | 9.75 | 169,156 |
| 25 Mar 2024 | 9.25 | 10.15 | 9.00 | 9.50 | 9.50 | 487,709 |
| 22 Mar 2024 | 9.25 | 9.70 | 9.00 | 9.25 | 9.25 | 278,983 |
| 21 Mar 2024 | 9.25 | 9.70 | 9.00 | 9.25 | 9.25 | 461,147 |
| 20 Mar 2024 | 9.30 | 9.50 | 9.10 | 9.30 | 9.30 | 261,853 |
| 19 Mar 2024 | 9.75 | 9.98 | 9.22 | 9.30 | 9.30 | 476,705 |
| 18 Mar 2024 | 9.75 | 10.00 | 9.71 | 9.75 | 9.75 | 196,119 |
| 15 Mar 2024 | 10.25 | 10.70 | 9.50 | 9.75 | 9.75 | 1,087,929 |
| 14 Mar 2024 | 10.25 | 11.20 | 10.00 | 11.20 | 11.20 | 671,707 |
| 13 Mar 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 198,623 |
| 12 Mar 2024 | 10.00 | 10.75 | 9.54 | 10.25 | 10.25 | 107,539 |
| 11 Mar 2024 | 10.00 | 10.50 | 9.51 | 10.00 | 10.00 | 169,569 |
| 08 Mar 2024 | 10.00 | 10.50 | 9.66 | 9.70 | 9.70 | 98,899 |
| 07 Mar 2024 | 10.00 | 10.45 | 9.66 | 10.00 | 10.00 | 131,428 |
| 06 Mar 2024 | 10.00 | 10.45 | 9.83 | 10.00 | 10.00 | 138,519 |
| 05 Mar 2024 | 10.00 | 10.60 | 9.50 | 10.00 | 10.00 | 138,396 |
| 04 Mar 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 370,563 |
| 01 Mar 2024 | 10.00 | 11.00 | 9.50 | 10.00 | 10.00 | 758,319 |
| 29 Feb 2024 | 10.00 | 10.12 | 9.57 | 10.00 | 10.00 | 108,598 |
| 28 Feb 2024 | 10.00 | 10.50 | 9.73 | 10.00 | 10.00 | 46,525 |
| 27 Feb 2024 | 10.00 | 10.50 | 9.70 | 10.00 | 10.00 | 85,157 |
| 26 Feb 2024 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 281,558 |
| 23 Feb 2024 | 9.75 | 10.00 | 9.52 | 9.75 | 9.75 | 107,873 |
| 22 Feb 2024 | 10.13 | 10.50 | 9.25 | 9.75 | 9.75 | 430,197 |
| 21 Feb 2024 | 10.13 | 10.50 | 9.56 | 10.13 | 10.13 | 38,533 |
| 20 Feb 2024 | 10.25 | 10.50 | 9.80 | 10.13 | 10.13 | 92,398 |
| 19 Feb 2024 | 10.25 | 10.27 | 10.01 | 10.25 | 10.25 | 81,185 |
| 16 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 95,700 |
| 15 Feb 2024 | 10.25 | 10.30 | 10.00 | 10.20 | 10.20 | 119,915 |
| 14 Feb 2024 | 10.25 | 10.50 | 10.16 | 10.25 | 10.25 | 134,876 |
| 13 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 94,205 |
| 12 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 82,469 |
| 09 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 176,511 |
| 08 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 197,399 |
| 07 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 189,284 |
| 06 Feb 2024 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | 323,947 |
| 05 Feb 2024 | 10.25 | 11.50 | 10.00 | 11.20 | 11.20 | 1,235,159 |
| 02 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 39,371 |
| 01 Feb 2024 | 10.25 | 10.50 | 9.50 | 10.25 | 10.25 | 27,738 |
| 31 Jan 2024 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 370,045 |
| 30 Jan 2024 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 358,271 |
| 29 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 162,802 |
| 26 Jan 2024 | 9.75 | 10.00 | 9.68 | 9.75 | 9.75 | 48,936 |
| 25 Jan 2024 | 9.75 | 10.00 | 9.63 | 9.75 | 9.75 | 29,602 |
| 24 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 236,244 |
| 23 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 175,107 |
| 22 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 229,599 |
| 19 Jan 2024 | 9.50 | 10.20 | 9.00 | 10.20 | 10.20 | 127,203 |
| 18 Jan 2024 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | 93,646 |
| 17 Jan 2024 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | 72,909 |
| 16 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 46,287 |
| 15 Jan 2024 | 9.67 | 10.00 | 9.50 | 9.75 | 9.75 | 170,122 |
| 12 Jan 2024 | 9.75 | 10.00 | 9.66 | 9.75 | 9.75 | 107,580 |
| 11 Jan 2024 | 9.50 | 10.00 | 9.00 | 9.75 | 9.75 | 218,423 |
| 10 Jan 2024 | 9.50 | 9.82 | 9.00 | 9.50 | 9.50 | 179,658 |
| 09 Jan 2024 | 9.25 | 9.52 | 9.00 | 9.52 | 9.52 | 297,804 |
| 08 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.52 | 9.52 | 271,348 |
| 05 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 24,619 |
| 04 Jan 2024 | 9.75 | 9.94 | 9.50 | 9.75 | 9.75 | 128,588 |
| 03 Jan 2024 | 9.75 | 10.20 | 9.50 | 9.75 | 9.75 | 79,883 |
| 02 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.74 | 9.74 | 138,194 |
| 29 Dec 2023 | 9.75 | 10.00 | 9.69 | 9.75 | 9.75 | 252,665 |
| 28 Dec 2023 | 9.75 | 10.50 | 9.50 | 9.75 | 9.75 | 517,563 |
| 27 Dec 2023 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | 435,089 |
| 22 Dec 2023 | 10.25 | 10.20 | 10.00 | 10.25 | 10.25 | 159,552 |
| 21 Dec 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 65,720 |
| 20 Dec 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 102,849 |
| 19 Dec 2023 | 10.25 | 10.50 | 10.06 | 10.25 | 10.25 | 136,915 |
| 18 Dec 2023 | 10.00 | 10.50 | 9.85 | 10.25 | 10.25 | 152,164 |
| 15 Dec 2023 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 235,599 |
| 14 Dec 2023 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 80,270 |
| 13 Dec 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 236,250 |
| 12 Dec 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 167,345 |
| 11 Dec 2023 | 10.25 | 10.50 | 9.60 | 9.75 | 9.75 | 306,266 |
| 08 Dec 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 94,497 |
| 07 Dec 2023 | 10.50 | 11.11 | 10.00 | 10.25 | 10.25 | 342,974 |
| 06 Dec 2023 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 183,390 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.