UK markets closed

Cornish Metals Inc. (CUSN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6.700.00 (0.00%)
At close: 04:11PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20246.706.906.506.706.70159,995
20 Jun 20246.706.756.506.706.70270,648
19 Jun 20246.857.006.506.706.70525,750
18 Jun 20246.857.006.706.706.70536,688
17 Jun 20246.607.006.406.856.85438,138
14 Jun 20246.556.696.406.506.50497,317
13 Jun 20246.606.846.306.556.55575,520
12 Jun 20246.756.806.506.606.60628,441
11 Jun 20247.207.206.806.856.852,005,936
10 Jun 20247.207.447.007.107.10389,019
07 Jun 20247.207.307.107.207.20935,280
06 Jun 20247.207.307.137.207.20862,048
05 Jun 20247.157.347.007.207.201,238,605
04 Jun 20247.607.707.307.607.601,682,918
03 Jun 20247.307.707.207.607.601,658,692
31 May 20247.307.407.267.307.30503,518
30 May 20247.107.507.007.307.30905,140
29 May 20247.057.506.807.207.203,576,194
28 May 20246.457.206.406.906.904,909,741
24 May 20246.306.506.106.456.453,881,422
23 May 20246.656.706.086.646.642,528,131
22 May 20246.757.006.406.706.702,843,048
21 May 20246.506.706.216.606.602,664,285
20 May 20246.106.746.006.746.746,969,121
17 May 20245.907.295.706.006.0019,432,433
16 May 20246.206.525.565.725.728,014,529
15 May 20247.307.546.506.686.684,556,971
14 May 20248.258.507.107.647.642,517,706
13 May 20249.8010.008.158.708.701,436,743
10 May 202410.2510.709.619.869.86750,365
09 May 202410.2510.5010.2310.2510.25150,914
08 May 202410.3810.7510.1010.3810.38233,746
07 May 202410.3810.7510.0210.3810.38259,416
03 May 202410.6310.7510.0010.6010.60303,235
02 May 202411.1311.8510.5010.6310.631,093,857
01 May 202410.7512.2510.5012.2512.252,995,412
30 Apr 202410.5011.0010.0210.2510.25154,435
29 Apr 202410.4011.2010.0010.5010.50489,320
26 Apr 202410.2510.8010.0010.7010.70558,746
25 Apr 20249.7510.509.5010.2510.25609,437
24 Apr 20249.7510.009.509.759.75243,599
23 Apr 202410.2510.509.619.759.75562,521
22 Apr 202410.2510.7010.0010.2510.25312,179
19 Apr 202410.0211.0010.0010.2510.251,494,103
18 Apr 20249.5510.509.5510.0210.021,071,977
17 Apr 20248.259.808.089.809.802,555,710
16 Apr 20247.358.307.308.258.251,919,592
15 Apr 20247.307.407.297.307.30442,527
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...