UK Markets close in 1 hr 50 mins

Cornish Metals Inc. (CUSN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
18.25+0.75 (+4.29%)
As of 02:13PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 May 202217.7518.3517.5818.2518.25371,332
13 May 202218.5019.0017.0017.5017.501,490,153
12 May 202219.2519.5018.5018.7518.75359,076
11 May 202218.7520.0018.5019.2519.25515,909
10 May 202220.2520.5018.5018.7518.75859,967
09 May 202221.2521.5019.5020.0020.00561,026
06 May 202220.7522.0020.0720.9520.95749,397
05 May 202222.0022.0520.7322.0022.00229,315
04 May 202222.2522.5021.5022.0022.00152,686
03 May 202222.2522.3822.0022.2522.25286,179
29 Apr 202222.0022.5022.0022.0022.00155,550
28 Apr 202221.7522.5021.5022.5022.5060,124
27 Apr 202221.7522.5021.0022.0022.00476,013
26 Apr 202220.5022.5020.3021.7521.751,183,588
25 Apr 202220.0022.0019.3521.0021.001,236,232
22 Apr 202222.0022.5021.0021.0021.00519,120
21 Apr 202222.2522.5022.0022.5022.50217,393
20 Apr 202222.2522.5022.0022.5022.50177,064
19 Apr 202222.2522.5022.0022.3022.30420,805
14 Apr 202222.7523.5022.3022.5022.50794,577
13 Apr 202223.2523.5022.0023.0023.00568,158
12 Apr 202223.5024.0022.5023.1023.10384,197
11 Apr 202223.5024.5023.0023.5023.50432,568
08 Apr 202223.2524.0022.5023.5023.50348,559
07 Apr 202222.2523.5022.1523.5023.50604,642
06 Apr 202222.7523.5022.0022.2522.25517,860
05 Apr 202222.7523.5022.1523.0023.00352,479
04 Apr 202224.7525.0022.0022.7522.75679,650
01 Apr 202224.0025.5023.0024.7524.751,201,842
31 Mar 202222.0024.0021.5024.0024.00815,962
30 Mar 202221.2523.0020.4522.0022.003,350,349
29 Mar 202223.7525.0021.0021.0021.003,291,896
28 Mar 202220.5028.0020.5525.0025.002,839,647
25 Mar 202227.2528.0026.5527.5027.50470,967
24 Mar 202226.7528.0026.5027.2527.25229,603
23 Mar 202227.0027.1026.5026.7526.75228,900
22 Mar 202227.2528.0026.5027.0027.00229,935
21 Mar 202226.5028.0026.0027.2527.25808,320
18 Mar 202225.7527.0025.0026.5026.50346,574
17 Mar 202224.7526.0024.0026.0026.00203,653
16 Mar 202224.7525.0024.5024.9524.95153,276
15 Mar 202225.2525.5023.5024.6024.60450,283
14 Mar 202226.2526.6025.0025.5025.50247,168
11 Mar 202226.7527.5026.0026.5026.50705,454
10 Mar 202225.7527.4925.0025.0025.00425,799
09 Mar 202223.7526.5023.5025.5025.501,383,655
08 Mar 202222.7524.0022.5023.5023.50337,946
07 Mar 202223.5023.5021.0021.8021.801,166,566
04 Mar 202224.5026.0023.0024.0024.00952,123
03 Mar 202225.7527.0024.0027.0027.00784,190
02 Mar 202225.0026.0024.0025.9525.95378,112
01 Mar 202223.5026.0023.4824.6024.60419,956
28 Feb 202223.0024.0022.4523.5023.50531,849
25 Feb 202220.2523.2520.0023.0023.001,648,261
24 Feb 202221.0023.0019.5020.0020.001,121,794
23 Feb 202222.2523.0022.0022.5022.50138,269
22 Feb 202222.5023.0021.0022.2522.25623,676
21 Feb 202223.2523.5019.3022.5022.501,953,585
18 Feb 202223.7524.1123.0023.4023.40312,086
17 Feb 202223.7524.1623.2523.7523.75180,253
16 Feb 202223.2524.5023.0023.7523.75151,638
15 Feb 202223.5023.5023.0023.2523.25370,181
14 Feb 202223.5023.9922.9022.9022.90327,345
11 Feb 202223.7525.0022.5023.6023.60803,897
10 Feb 202224.7525.0024.1024.5024.50292,609
09 Feb 202225.5026.0024.5025.0025.00402,587
08 Feb 202227.0027.0025.0025.5025.50421,020
07 Feb 202227.2528.0026.0027.0027.00197,536
04 Feb 202227.2528.0026.0027.2527.25526,142
03 Feb 202225.7528.0025.9527.4027.40460,052
02 Feb 202225.7527.4525.0026.0026.00364,240
01 Feb 202225.5027.0024.5027.0027.001,057,039
31 Jan 202224.7526.0024.5024.5024.501,149,877
28 Jan 202224.2525.0023.5023.5023.50416,441
27 Jan 202223.7525.0023.0024.1024.10188,147
26 Jan 202223.2525.0022.6024.0024.00387,724
25 Jan 202222.0023.5021.5522.5022.50760,608
24 Jan 202225.5025.5021.5622.0022.001,896,238
21 Jan 202226.0026.5025.0025.5025.50375,597
20 Jan 202224.5027.4924.4027.0027.00622,874
19 Jan 202224.0025.0023.0024.5024.50505,041
18 Jan 202223.5024.0022.9023.8023.80608,169
17 Jan 202224.5025.1523.0023.5023.501,230,910
14 Jan 202224.5025.0823.5024.5024.50397,678
13 Jan 202224.5025.0023.5025.0025.00702,573
12 Jan 202225.2525.5024.0024.2524.25549,043
11 Jan 202226.1326.2525.0025.2525.25528,451
10 Jan 202226.5027.0026.0026.2526.25865,505
07 Jan 202226.7528.5025.0126.5026.50818,137
06 Jan 202227.5028.5027.0028.5028.50677,034
05 Jan 202228.0028.5026.5027.1027.101,243,364
04 Jan 202227.5031.0027.0028.0028.003,047,586
31 Dec 202127.0028.0026.2527.0027.00152,411
30 Dec 202126.5028.0026.0027.2527.25814,897
29 Dec 202125.5027.0025.0026.2526.25587,716
24 Dec 202124.5026.0024.0026.0026.00298,963
23 Dec 202124.0025.0023.3024.5024.50606,270
22 Dec 202121.7525.0021.7524.0024.00908,273
21 Dec 202121.2522.0020.6521.7521.75287,261
20 Dec 202123.5024.5020.5021.0021.001,024,164
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...