UK markets closed

Cornish Metals Inc. (CUSN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
7.50-0.10 (-1.32%)
At close: 06:13PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20247.357.607.207.507.501,221,764
11 Apr 20247.758.007.007.607.601,085,054
10 Apr 20248.158.407.687.807.801,387,234
09 Apr 20248.608.908.008.158.15760,158
08 Apr 20248.608.708.508.608.60458,334
05 Apr 20248.759.008.318.708.70473,188
04 Apr 20248.758.808.518.758.75356,429
03 Apr 20249.259.508.509.009.00329,507
02 Apr 20249.259.509.009.259.25224,154
28 Mar 20249.7510.009.009.509.50232,074
27 Mar 20249.7510.009.509.509.50139,396
26 Mar 20249.5010.009.419.759.75169,156
25 Mar 20249.2510.159.009.509.50487,709
22 Mar 20249.259.709.009.259.25278,983
21 Mar 20249.259.709.009.259.25461,147
20 Mar 20249.309.509.109.309.30261,853
19 Mar 20249.759.989.229.309.30476,705
18 Mar 20249.7510.009.719.759.75196,119
15 Mar 202410.2510.709.509.759.751,087,929
14 Mar 202410.2511.2010.0011.2011.20671,707
13 Mar 202410.2510.5010.0010.2510.25198,623
12 Mar 202410.0010.759.5410.2510.25107,539
11 Mar 202410.0010.509.5110.0010.00169,569
08 Mar 202410.0010.509.669.709.7098,899
07 Mar 202410.0010.459.6610.0010.00131,428
06 Mar 202410.0010.459.8310.0010.00138,519
05 Mar 202410.0010.609.5010.0010.00138,396
04 Mar 202410.0010.509.5010.0010.00370,563
01 Mar 202410.0011.009.5010.0010.00758,319
29 Feb 202410.0010.129.5710.0010.00108,598
28 Feb 202410.0010.509.7310.0010.0046,525
27 Feb 202410.0010.509.7010.0010.0085,157
26 Feb 20249.7510.509.5010.0010.00281,558
23 Feb 20249.7510.009.529.759.75107,873
22 Feb 202410.1310.509.259.759.75430,197
21 Feb 202410.1310.509.5610.1310.1338,533
20 Feb 202410.2510.509.8010.1310.1392,398
19 Feb 202410.2510.2710.0110.2510.2581,185
16 Feb 202410.2510.5010.0010.2510.2595,700
15 Feb 202410.2510.3010.0010.2010.20119,915
14 Feb 202410.2510.5010.1610.2510.25134,876
13 Feb 202410.2510.5010.0010.2510.2594,205
12 Feb 202410.2510.5010.0010.2510.2582,469
09 Feb 202410.2510.5010.0010.2510.25176,511
08 Feb 202410.2510.5010.0010.2510.25197,399
07 Feb 202410.2510.5010.0010.2510.25189,284
06 Feb 202410.5011.0010.0010.2510.25323,947
05 Feb 202410.2511.5010.0011.2011.201,235,159
02 Feb 202410.2510.5010.0010.2510.2539,371
01 Feb 202410.2510.509.5010.2510.2527,738
31 Jan 202410.0010.5010.0010.2510.25370,045
30 Jan 20249.7510.509.5010.0010.00358,271
29 Jan 20249.7510.009.509.759.75162,802
26 Jan 20249.7510.009.689.759.7548,936
25 Jan 20249.7510.009.639.759.7529,602
24 Jan 20249.7510.009.509.759.75236,244
23 Jan 20249.7510.009.509.759.75175,107
22 Jan 20249.7510.009.509.759.75229,599
19 Jan 20249.5010.209.0010.2010.20127,203
18 Jan 20249.7510.009.009.509.5093,646
17 Jan 20249.759.809.509.759.7572,909
16 Jan 20249.7510.009.509.759.7546,287
15 Jan 20249.6710.009.509.759.75170,122
12 Jan 20249.7510.009.669.759.75107,580
11 Jan 20249.5010.009.009.759.75218,423
10 Jan 20249.509.829.009.509.50179,658
09 Jan 20249.259.529.009.529.52297,804
08 Jan 20249.7510.009.509.529.52271,348
05 Jan 20249.7510.009.509.759.7524,619
04 Jan 20249.759.949.509.759.75128,588
03 Jan 20249.7510.209.509.759.7579,883
02 Jan 20249.7510.009.509.749.74138,194
29 Dec 20239.7510.009.699.759.75252,665
28 Dec 20239.7510.509.509.759.75517,563
27 Dec 202310.2510.509.509.759.75435,089
22 Dec 202310.2510.2010.0010.2510.25159,552
21 Dec 202310.2510.5010.0010.2510.2565,720
20 Dec 202310.2510.5010.0010.2510.25102,849
19 Dec 202310.2510.5010.0610.2510.25136,915
18 Dec 202310.0010.509.8510.2510.25152,164
15 Dec 202310.0010.509.5010.0010.00235,599
14 Dec 202310.0010.509.5010.0010.0080,270
13 Dec 20239.7510.009.509.759.75236,250
12 Dec 20239.7510.009.509.759.75167,345
11 Dec 202310.2510.509.609.759.75306,266
08 Dec 202310.2510.5010.0010.2510.2594,497
07 Dec 202310.5011.1110.0010.2510.25342,974
06 Dec 202310.0010.509.5010.0010.00183,390
05 Dec 202310.0010.259.9010.0010.0076,447
04 Dec 202310.0010.509.5010.0010.00107,247
01 Dec 202310.0010.709.5010.0010.00286,482
30 Nov 20239.7510.009.5010.0010.0080,987
29 Nov 202310.2510.509.509.759.75439,897
28 Nov 202310.2510.5010.0010.2510.25117,012
27 Nov 202310.2510.5010.0010.2510.25106,859
24 Nov 202310.2510.7010.0010.7010.7076,393
23 Nov 202310.2510.5010.0010.2510.25100,093
22 Nov 202310.2510.5010.0010.2510.2531,260
21 Nov 202310.2510.5010.0010.2510.25149,313
20 Nov 20239.7510.509.5010.2510.25223,395
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...