Cornish Metals Inc. (CUSN.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 02:13PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 17.75 | 18.35 | 17.58 | 18.25 | 18.25 | 371,332 |
| 13 May 2022 | 18.50 | 19.00 | 17.00 | 17.50 | 17.50 | 1,490,153 |
| 12 May 2022 | 19.25 | 19.50 | 18.50 | 18.75 | 18.75 | 359,076 |
| 11 May 2022 | 18.75 | 20.00 | 18.50 | 19.25 | 19.25 | 515,909 |
| 10 May 2022 | 20.25 | 20.50 | 18.50 | 18.75 | 18.75 | 859,967 |
| 09 May 2022 | 21.25 | 21.50 | 19.50 | 20.00 | 20.00 | 561,026 |
| 06 May 2022 | 20.75 | 22.00 | 20.07 | 20.95 | 20.95 | 749,397 |
| 05 May 2022 | 22.00 | 22.05 | 20.73 | 22.00 | 22.00 | 229,315 |
| 04 May 2022 | 22.25 | 22.50 | 21.50 | 22.00 | 22.00 | 152,686 |
| 03 May 2022 | 22.25 | 22.38 | 22.00 | 22.25 | 22.25 | 286,179 |
| 29 Apr 2022 | 22.00 | 22.50 | 22.00 | 22.00 | 22.00 | 155,550 |
| 28 Apr 2022 | 21.75 | 22.50 | 21.50 | 22.50 | 22.50 | 60,124 |
| 27 Apr 2022 | 21.75 | 22.50 | 21.00 | 22.00 | 22.00 | 476,013 |
| 26 Apr 2022 | 20.50 | 22.50 | 20.30 | 21.75 | 21.75 | 1,183,588 |
| 25 Apr 2022 | 20.00 | 22.00 | 19.35 | 21.00 | 21.00 | 1,236,232 |
| 22 Apr 2022 | 22.00 | 22.50 | 21.00 | 21.00 | 21.00 | 519,120 |
| 21 Apr 2022 | 22.25 | 22.50 | 22.00 | 22.50 | 22.50 | 217,393 |
| 20 Apr 2022 | 22.25 | 22.50 | 22.00 | 22.50 | 22.50 | 177,064 |
| 19 Apr 2022 | 22.25 | 22.50 | 22.00 | 22.30 | 22.30 | 420,805 |
| 14 Apr 2022 | 22.75 | 23.50 | 22.30 | 22.50 | 22.50 | 794,577 |
| 13 Apr 2022 | 23.25 | 23.50 | 22.00 | 23.00 | 23.00 | 568,158 |
| 12 Apr 2022 | 23.50 | 24.00 | 22.50 | 23.10 | 23.10 | 384,197 |
| 11 Apr 2022 | 23.50 | 24.50 | 23.00 | 23.50 | 23.50 | 432,568 |
| 08 Apr 2022 | 23.25 | 24.00 | 22.50 | 23.50 | 23.50 | 348,559 |
| 07 Apr 2022 | 22.25 | 23.50 | 22.15 | 23.50 | 23.50 | 604,642 |
| 06 Apr 2022 | 22.75 | 23.50 | 22.00 | 22.25 | 22.25 | 517,860 |
| 05 Apr 2022 | 22.75 | 23.50 | 22.15 | 23.00 | 23.00 | 352,479 |
| 04 Apr 2022 | 24.75 | 25.00 | 22.00 | 22.75 | 22.75 | 679,650 |
| 01 Apr 2022 | 24.00 | 25.50 | 23.00 | 24.75 | 24.75 | 1,201,842 |
| 31 Mar 2022 | 22.00 | 24.00 | 21.50 | 24.00 | 24.00 | 815,962 |
| 30 Mar 2022 | 21.25 | 23.00 | 20.45 | 22.00 | 22.00 | 3,350,349 |
| 29 Mar 2022 | 23.75 | 25.00 | 21.00 | 21.00 | 21.00 | 3,291,896 |
| 28 Mar 2022 | 20.50 | 28.00 | 20.55 | 25.00 | 25.00 | 2,839,647 |
| 25 Mar 2022 | 27.25 | 28.00 | 26.55 | 27.50 | 27.50 | 470,967 |
| 24 Mar 2022 | 26.75 | 28.00 | 26.50 | 27.25 | 27.25 | 229,603 |
| 23 Mar 2022 | 27.00 | 27.10 | 26.50 | 26.75 | 26.75 | 228,900 |
| 22 Mar 2022 | 27.25 | 28.00 | 26.50 | 27.00 | 27.00 | 229,935 |
| 21 Mar 2022 | 26.50 | 28.00 | 26.00 | 27.25 | 27.25 | 808,320 |
| 18 Mar 2022 | 25.75 | 27.00 | 25.00 | 26.50 | 26.50 | 346,574 |
| 17 Mar 2022 | 24.75 | 26.00 | 24.00 | 26.00 | 26.00 | 203,653 |
| 16 Mar 2022 | 24.75 | 25.00 | 24.50 | 24.95 | 24.95 | 153,276 |
| 15 Mar 2022 | 25.25 | 25.50 | 23.50 | 24.60 | 24.60 | 450,283 |
| 14 Mar 2022 | 26.25 | 26.60 | 25.00 | 25.50 | 25.50 | 247,168 |
| 11 Mar 2022 | 26.75 | 27.50 | 26.00 | 26.50 | 26.50 | 705,454 |
| 10 Mar 2022 | 25.75 | 27.49 | 25.00 | 25.00 | 25.00 | 425,799 |
| 09 Mar 2022 | 23.75 | 26.50 | 23.50 | 25.50 | 25.50 | 1,383,655 |
| 08 Mar 2022 | 22.75 | 24.00 | 22.50 | 23.50 | 23.50 | 337,946 |
| 07 Mar 2022 | 23.50 | 23.50 | 21.00 | 21.80 | 21.80 | 1,166,566 |
| 04 Mar 2022 | 24.50 | 26.00 | 23.00 | 24.00 | 24.00 | 952,123 |
| 03 Mar 2022 | 25.75 | 27.00 | 24.00 | 27.00 | 27.00 | 784,190 |
| 02 Mar 2022 | 25.00 | 26.00 | 24.00 | 25.95 | 25.95 | 378,112 |
| 01 Mar 2022 | 23.50 | 26.00 | 23.48 | 24.60 | 24.60 | 419,956 |
| 28 Feb 2022 | 23.00 | 24.00 | 22.45 | 23.50 | 23.50 | 531,849 |
| 25 Feb 2022 | 20.25 | 23.25 | 20.00 | 23.00 | 23.00 | 1,648,261 |
| 24 Feb 2022 | 21.00 | 23.00 | 19.50 | 20.00 | 20.00 | 1,121,794 |
| 23 Feb 2022 | 22.25 | 23.00 | 22.00 | 22.50 | 22.50 | 138,269 |
| 22 Feb 2022 | 22.50 | 23.00 | 21.00 | 22.25 | 22.25 | 623,676 |
| 21 Feb 2022 | 23.25 | 23.50 | 19.30 | 22.50 | 22.50 | 1,953,585 |
| 18 Feb 2022 | 23.75 | 24.11 | 23.00 | 23.40 | 23.40 | 312,086 |
| 17 Feb 2022 | 23.75 | 24.16 | 23.25 | 23.75 | 23.75 | 180,253 |
| 16 Feb 2022 | 23.25 | 24.50 | 23.00 | 23.75 | 23.75 | 151,638 |
| 15 Feb 2022 | 23.50 | 23.50 | 23.00 | 23.25 | 23.25 | 370,181 |
| 14 Feb 2022 | 23.50 | 23.99 | 22.90 | 22.90 | 22.90 | 327,345 |
| 11 Feb 2022 | 23.75 | 25.00 | 22.50 | 23.60 | 23.60 | 803,897 |
| 10 Feb 2022 | 24.75 | 25.00 | 24.10 | 24.50 | 24.50 | 292,609 |
| 09 Feb 2022 | 25.50 | 26.00 | 24.50 | 25.00 | 25.00 | 402,587 |
| 08 Feb 2022 | 27.00 | 27.00 | 25.00 | 25.50 | 25.50 | 421,020 |
| 07 Feb 2022 | 27.25 | 28.00 | 26.00 | 27.00 | 27.00 | 197,536 |
| 04 Feb 2022 | 27.25 | 28.00 | 26.00 | 27.25 | 27.25 | 526,142 |
| 03 Feb 2022 | 25.75 | 28.00 | 25.95 | 27.40 | 27.40 | 460,052 |
| 02 Feb 2022 | 25.75 | 27.45 | 25.00 | 26.00 | 26.00 | 364,240 |
| 01 Feb 2022 | 25.50 | 27.00 | 24.50 | 27.00 | 27.00 | 1,057,039 |
| 31 Jan 2022 | 24.75 | 26.00 | 24.50 | 24.50 | 24.50 | 1,149,877 |
| 28 Jan 2022 | 24.25 | 25.00 | 23.50 | 23.50 | 23.50 | 416,441 |
| 27 Jan 2022 | 23.75 | 25.00 | 23.00 | 24.10 | 24.10 | 188,147 |
| 26 Jan 2022 | 23.25 | 25.00 | 22.60 | 24.00 | 24.00 | 387,724 |
| 25 Jan 2022 | 22.00 | 23.50 | 21.55 | 22.50 | 22.50 | 760,608 |
| 24 Jan 2022 | 25.50 | 25.50 | 21.56 | 22.00 | 22.00 | 1,896,238 |
| 21 Jan 2022 | 26.00 | 26.50 | 25.00 | 25.50 | 25.50 | 375,597 |
| 20 Jan 2022 | 24.50 | 27.49 | 24.40 | 27.00 | 27.00 | 622,874 |
| 19 Jan 2022 | 24.00 | 25.00 | 23.00 | 24.50 | 24.50 | 505,041 |
| 18 Jan 2022 | 23.50 | 24.00 | 22.90 | 23.80 | 23.80 | 608,169 |
| 17 Jan 2022 | 24.50 | 25.15 | 23.00 | 23.50 | 23.50 | 1,230,910 |
| 14 Jan 2022 | 24.50 | 25.08 | 23.50 | 24.50 | 24.50 | 397,678 |
| 13 Jan 2022 | 24.50 | 25.00 | 23.50 | 25.00 | 25.00 | 702,573 |
| 12 Jan 2022 | 25.25 | 25.50 | 24.00 | 24.25 | 24.25 | 549,043 |
| 11 Jan 2022 | 26.13 | 26.25 | 25.00 | 25.25 | 25.25 | 528,451 |
| 10 Jan 2022 | 26.50 | 27.00 | 26.00 | 26.25 | 26.25 | 865,505 |
| 07 Jan 2022 | 26.75 | 28.50 | 25.01 | 26.50 | 26.50 | 818,137 |
| 06 Jan 2022 | 27.50 | 28.50 | 27.00 | 28.50 | 28.50 | 677,034 |
| 05 Jan 2022 | 28.00 | 28.50 | 26.50 | 27.10 | 27.10 | 1,243,364 |
| 04 Jan 2022 | 27.50 | 31.00 | 27.00 | 28.00 | 28.00 | 3,047,586 |
| 31 Dec 2021 | 27.00 | 28.00 | 26.25 | 27.00 | 27.00 | 152,411 |
| 30 Dec 2021 | 26.50 | 28.00 | 26.00 | 27.25 | 27.25 | 814,897 |
| 29 Dec 2021 | 25.50 | 27.00 | 25.00 | 26.25 | 26.25 | 587,716 |
| 24 Dec 2021 | 24.50 | 26.00 | 24.00 | 26.00 | 26.00 | 298,963 |
| 23 Dec 2021 | 24.00 | 25.00 | 23.30 | 24.50 | 24.50 | 606,270 |
| 22 Dec 2021 | 21.75 | 25.00 | 21.75 | 24.00 | 24.00 | 908,273 |
| 21 Dec 2021 | 21.25 | 22.00 | 20.65 | 21.75 | 21.75 | 287,261 |
| 20 Dec 2021 | 23.50 | 24.50 | 20.50 | 21.00 | 21.00 | 1,024,164 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
