Cornish Metals Inc. (CUSN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:40PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5.85 | 6.12 | 5.50 | 5.50 | 5.50 | 618,729 |
| 25 Jul 2024 | 6.00 | 6.02 | 5.70 | 5.85 | 5.85 | 337,285 |
| 24 Jul 2024 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | 431,991 |
| 23 Jul 2024 | 5.90 | 6.30 | 5.80 | 6.05 | 6.05 | 819,989 |
| 22 Jul 2024 | 6.20 | 6.40 | 5.80 | 5.90 | 5.90 | 713,204 |
| 19 Jul 2024 | 5.65 | 5.80 | 5.60 | 5.85 | 5.85 | 247,008 |
| 18 Jul 2024 | 5.60 | 5.80 | 5.50 | 5.70 | 5.70 | 432,497 |
| 17 Jul 2024 | 5.45 | 5.70 | 5.30 | 5.60 | 5.60 | 475,036 |
| 16 Jul 2024 | 5.30 | 5.50 | 5.26 | 5.40 | 5.40 | 351,523 |
| 15 Jul 2024 | 5.30 | 5.40 | 5.23 | 5.30 | 5.30 | 555,433 |
| 12 Jul 2024 | 5.45 | 5.50 | 5.20 | 5.50 | 5.50 | 889,705 |
| 11 Jul 2024 | 5.70 | 5.80 | 5.40 | 5.40 | 5.40 | 1,232,401 |
| 10 Jul 2024 | 5.65 | 5.70 | 5.50 | 5.70 | 5.70 | 272,484 |
| 09 Jul 2024 | 5.85 | 6.00 | 5.60 | 5.80 | 5.80 | 632,670 |
| 08 Jul 2024 | 5.90 | 6.00 | 5.84 | 5.90 | 5.90 | 277,089 |
| 05 Jul 2024 | 5.65 | 5.98 | 5.62 | 5.90 | 5.90 | 1,085,928 |
| 04 Jul 2024 | 5.40 | 5.80 | 5.43 | 5.80 | 5.80 | 656,306 |
| 03 Jul 2024 | 5.25 | 5.70 | 5.20 | 5.60 | 5.60 | 1,684,173 |
| 02 Jul 2024 | 5.65 | 5.70 | 5.22 | 5.38 | 5.38 | 2,077,194 |
| 01 Jul 2024 | 5.65 | 6.00 | 5.50 | 5.70 | 5.70 | 624,630 |
| 28 Jun 2024 | 5.80 | 6.02 | 5.50 | 5.82 | 5.82 | 845,226 |
| 27 Jun 2024 | 6.40 | 6.50 | 5.60 | 6.02 | 6.02 | 1,430,663 |
| 26 Jun 2024 | 6.70 | 6.89 | 6.40 | 6.40 | 6.40 | 2,802,151 |
| 25 Jun 2024 | 6.70 | 6.90 | 6.51 | 6.70 | 6.70 | 112,776 |
| 24 Jun 2024 | 6.70 | 6.90 | 6.50 | 6.70 | 6.70 | 757,846 |
| 21 Jun 2024 | 6.70 | 6.90 | 6.50 | 6.70 | 6.70 | 159,995 |
| 20 Jun 2024 | 6.70 | 6.75 | 6.50 | 6.70 | 6.70 | 270,648 |
| 19 Jun 2024 | 6.85 | 7.00 | 6.50 | 6.70 | 6.70 | 525,750 |
| 18 Jun 2024 | 6.85 | 7.00 | 6.70 | 6.70 | 6.70 | 536,688 |
| 17 Jun 2024 | 6.60 | 7.00 | 6.40 | 6.85 | 6.85 | 438,138 |
| 14 Jun 2024 | 6.55 | 6.69 | 6.40 | 6.50 | 6.50 | 497,317 |
| 13 Jun 2024 | 6.60 | 6.84 | 6.30 | 6.55 | 6.55 | 575,520 |
| 12 Jun 2024 | 6.75 | 6.80 | 6.50 | 6.60 | 6.60 | 628,441 |
| 11 Jun 2024 | 7.20 | 7.20 | 6.80 | 6.85 | 6.85 | 2,005,936 |
| 10 Jun 2024 | 7.20 | 7.44 | 7.00 | 7.10 | 7.10 | 389,019 |
| 07 Jun 2024 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 935,280 |
| 06 Jun 2024 | 7.20 | 7.30 | 7.13 | 7.20 | 7.20 | 862,048 |
| 05 Jun 2024 | 7.15 | 7.34 | 7.00 | 7.20 | 7.20 | 1,238,605 |
| 04 Jun 2024 | 7.60 | 7.70 | 7.30 | 7.60 | 7.60 | 1,682,918 |
| 03 Jun 2024 | 7.30 | 7.70 | 7.20 | 7.60 | 7.60 | 1,658,692 |
| 31 May 2024 | 7.30 | 7.40 | 7.26 | 7.30 | 7.30 | 503,518 |
| 30 May 2024 | 7.10 | 7.50 | 7.00 | 7.30 | 7.30 | 905,140 |
| 29 May 2024 | 7.05 | 7.50 | 6.80 | 7.20 | 7.20 | 3,576,194 |
| 28 May 2024 | 6.45 | 7.20 | 6.40 | 6.90 | 6.90 | 4,909,741 |
| 24 May 2024 | 6.30 | 6.50 | 6.10 | 6.45 | 6.45 | 3,881,422 |
| 23 May 2024 | 6.65 | 6.70 | 6.08 | 6.64 | 6.64 | 2,528,131 |
| 22 May 2024 | 6.75 | 7.00 | 6.40 | 6.70 | 6.70 | 2,843,048 |
| 21 May 2024 | 6.50 | 6.70 | 6.21 | 6.60 | 6.60 | 2,664,285 |
| 20 May 2024 | 6.10 | 6.74 | 6.00 | 6.74 | 6.74 | 6,969,121 |
| 17 May 2024 | 5.90 | 7.29 | 5.70 | 6.00 | 6.00 | 19,432,433 |
| 16 May 2024 | 6.20 | 6.52 | 5.56 | 5.72 | 5.72 | 8,014,529 |
| 15 May 2024 | 7.30 | 7.54 | 6.50 | 6.68 | 6.68 | 4,556,971 |
| 14 May 2024 | 8.25 | 8.50 | 7.10 | 7.64 | 7.64 | 2,517,706 |
| 13 May 2024 | 9.80 | 10.00 | 8.15 | 8.70 | 8.70 | 1,436,743 |
| 10 May 2024 | 10.25 | 10.70 | 9.61 | 9.86 | 9.86 | 750,365 |
| 09 May 2024 | 10.25 | 10.50 | 10.23 | 10.25 | 10.25 | 150,914 |
| 08 May 2024 | 10.38 | 10.75 | 10.10 | 10.38 | 10.38 | 233,746 |
| 07 May 2024 | 10.38 | 10.75 | 10.02 | 10.38 | 10.38 | 259,416 |
| 03 May 2024 | 10.63 | 10.75 | 10.00 | 10.60 | 10.60 | 303,235 |
| 02 May 2024 | 11.13 | 11.85 | 10.50 | 10.63 | 10.63 | 1,093,857 |
| 01 May 2024 | 10.75 | 12.25 | 10.50 | 12.25 | 12.25 | 2,995,412 |
| 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 |
| *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.