How to protect yourself from scams this Christmas

With Christmas shopping in full swing, criminals will ramp up their efforts to cash in on shoppers looking for deals

Cornish Metals Inc. (CUSN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

9.75

-0.50

(-4.88%)

At close: 03:13PM GMT

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	10.25	10.50	9.50	9.75	9.75	439,897
28 Nov 2023	10.25	10.50	10.00	10.25	10.25	117,012
27 Nov 2023	10.25	10.50	10.00	10.25	10.25	106,859
24 Nov 2023	10.25	10.70	10.00	10.70	10.70	76,393
23 Nov 2023	10.25	10.50	10.00	10.25	10.25	100,093
22 Nov 2023	10.25	10.50	10.00	10.25	10.25	31,260
21 Nov 2023	10.25	10.50	10.00	10.25	10.25	149,313
20 Nov 2023	9.75	10.50	9.50	10.25	10.25	223,395
17 Nov 2023	10.00	10.50	9.50	9.75	9.75	518,209
16 Nov 2023	10.00	10.50	9.50	10.00	10.00	47,309
15 Nov 2023	10.15	10.50	9.50	10.00	10.00	67,249
14 Nov 2023	10.38	10.60	10.00	10.15	10.15	149,764
13 Nov 2023	10.63	10.70	10.00	10.38	10.38	211,469
10 Nov 2023	10.75	10.75	10.50	10.63	10.63	201,366
09 Nov 2023	10.75	11.20	10.50	10.75	10.75	212,691
08 Nov 2023	10.75	11.00	10.50	10.75	10.75	154,539
07 Nov 2023	11.25	11.50	10.50	10.75	10.75	193,471
06 Nov 2023	11.25	11.50	11.00	11.25	11.25	90,179
03 Nov 2023	11.25	11.50	10.75	11.25	11.25	208,965
02 Nov 2023	11.25	11.50	11.00	11.25	11.25	107,316
01 Nov 2023	11.50	12.00	11.00	11.75	11.75	260,970
31 Oct 2023	11.50	12.00	11.00	11.50	11.50	144,076
30 Oct 2023	11.25	12.00	11.00	11.50	11.50	691,519
27 Oct 2023	11.00	11.50	10.50	11.25	11.25	697,449
26 Oct 2023	10.00	11.50	9.50	10.50	10.50	1,277,625
25 Oct 2023	9.50	9.95	9.00	9.50	9.50	74,194
24 Oct 2023	9.50	10.15	9.00	9.50	9.50	226,178
23 Oct 2023	9.25	9.70	9.00	9.25	9.25	304,540
20 Oct 2023	9.25	9.70	8.90	9.70	9.70	173,409
19 Oct 2023	9.25	9.50	9.00	9.50	9.50	213,787
18 Oct 2023	9.50	9.58	9.00	9.50	9.50	155,087
17 Oct 2023	9.75	10.00	9.03	9.50	9.50	195,741
16 Oct 2023	10.25	10.50	9.50	9.94	9.94	571,502
13 Oct 2023	10.25	10.50	10.00	10.25	10.25	222,537
12 Oct 2023	10.50	11.00	10.00	10.25	10.25	262,657
11 Oct 2023	11.00	11.50	10.44	11.20	11.20	356,141
10 Oct 2023	10.50	11.50	10.50	11.00	11.00	356,346
09 Oct 2023	9.75	11.50	9.55	10.50	10.50	587,697
06 Oct 2023	9.75	10.00	9.00	9.50	9.50	769,297
05 Oct 2023	10.25	10.00	9.50	9.75	9.75	1,107,628
04 Oct 2023	10.25	10.50	9.80	9.80	9.80	502,905
03 Oct 2023	10.75	11.00	9.80	9.80	9.80	480,779
02 Oct 2023	10.75	11.00	10.50	10.75	10.75	516,932
29 Sept 2023	11.25	11.50	10.55	10.75	10.75	425,700
28 Sept 2023	11.25	11.50	11.00	11.25	11.25	96,078
27 Sept 2023	11.75	12.00	11.00	11.25	11.25	258,525
26 Sept 2023	12.00	12.50	11.60	11.75	11.75	447,231
25 Sept 2023	11.75	12.50	11.50	12.00	12.00	62,644
22 Sept 2023	12.25	12.37	11.51	11.75	11.75	318,196
21 Sept 2023	12.50	13.00	12.00	13.00	13.00	99,391
20 Sept 2023	12.75	13.30	12.00	12.50	12.50	322,271
19 Sept 2023	11.88	12.40	11.50	12.20	12.20	236,082
18 Sept 2023	11.50	12.25	11.25	11.88	11.88	312,508
15 Sept 2023	12.75	13.00	11.25	11.75	11.75	809,218
14 Sept 2023	12.63	13.25	12.25	12.75	12.75	267,569
13 Sept 2023	12.75	12.78	12.13	12.38	12.38	102,298
12 Sept 2023	12.75	13.00	12.50	12.50	12.50	216,398
11 Sept 2023	13.00	13.00	12.50	12.75	12.75	76,737
08 Sept 2023	13.25	13.75	12.50	13.00	13.00	141,003
07 Sept 2023	13.25	14.55	13.00	13.50	13.50	155,466
06 Sept 2023	13.25	14.55	13.05	13.25	13.25	15,576
05 Sept 2023	13.25	13.50	13.00	13.25	13.25	213,816
04 Sept 2023	13.25	13.75	12.75	13.75	13.75	264,903
01 Sept 2023	13.50	13.65	13.00	13.50	13.50	101,599
31 Aug 2023	13.75	14.30	13.00	13.50	13.50	162,627
30 Aug 2023	13.75	14.00	13.50	13.75	13.75	42,710
29 Aug 2023	13.75	13.80	13.50	13.75	13.75	55,032
25 Aug 2023	14.00	14.50	13.50	13.75	13.75	48,895
24 Aug 2023	14.00	14.80	13.50	14.00	14.00	72,749
23 Aug 2023	14.00	14.03	13.60	14.00	14.00	172,263
22 Aug 2023	14.00	14.03	13.57	14.00	14.00	103,286
21 Aug 2023	14.00	14.40	13.50	14.00	14.00	468,484
18 Aug 2023	14.50	15.00	14.00	14.80	14.80	372,200
17 Aug 2023	14.50	15.00	14.00	14.50	14.50	191,391
16 Aug 2023	14.50	14.85	14.22	14.50	14.50	203,601
15 Aug 2023	14.50	14.89	14.00	14.25	14.25	203,717
14 Aug 2023	14.50	14.70	14.00	14.25	14.25	469,675
11 Aug 2023	14.50	15.00	14.31	14.50	14.50	335,705
10 Aug 2023	14.50	14.75	14.17	14.50	14.50	146,471
09 Aug 2023	14.00	15.80	14.00	14.75	14.75	1,548,168
08 Aug 2023	13.25	14.40	13.00	14.00	14.00	522,737
07 Aug 2023	13.75	14.30	13.00	13.25	13.25	245,356
04 Aug 2023	13.75	14.30	13.50	13.75	13.75	96,633
03 Aug 2023	13.75	13.75	13.50	13.75	13.75	46,032
02 Aug 2023	14.00	14.50	13.50	13.75	13.75	120,844
01 Aug 2023	14.00	15.00	13.71	14.00	14.00	143,797
31 Jul 2023	13.50	15.10	13.50	14.00	14.00	241,329
28 Jul 2023	13.75	14.00	13.50	13.75	13.75	356,400
27 Jul 2023	14.00	15.20	13.50	13.75	13.75	734,747
26 Jul 2023	13.75	14.50	13.46	14.00	14.00	300,886
25 Jul 2023	13.50	14.50	13.00	14.10	14.10	971,393
24 Jul 2023	13.00	13.95	12.85	13.50	13.50	268,674
21 Jul 2023	13.00	13.50	12.50	13.00	13.00	207,754
20 Jul 2023	13.00	13.50	12.50	13.00	13.00	1,003,247
19 Jul 2023	12.00	13.75	10.60	13.10	13.10	1,392,909
18 Jul 2023	11.75	12.00	11.10	11.75	11.75	122,176
17 Jul 2023	11.75	12.00	10.60	11.75	11.75	128,675
14 Jul 2023	10.75	12.07	10.50	11.75	11.75	443,203
13 Jul 2023	10.50	11.00	10.25	10.75	10.75	190,923
12 Jul 2023	10.25	11.00	9.50	10.50	10.50	645,676
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,321.22-87.17(-0.26%)

HANG SENG16,993.44-360.70(-2.08%)

CRUDE OIL77.61+1.20(+1.57%)

GOLD FUTURES2,069.20+9.00(+0.44%)

DOW35,554.84+137.86(+0.39%)

Bitcoin GBP29,751.17-110.95(-0.37%)

How to protect yourself from scams this Christmas

Cornish Metals Inc. (CUSN.L)

NIKKEI 225
33,321.22
-87.17(-0.26%)

HANG SENG
16,993.44
-360.70(-2.08%)

CRUDE OIL
77.61
+1.20(+1.57%)

GOLD FUTURES
2,069.20
+9.00(+0.44%)

DOW
35,554.84
+137.86(+0.39%)

Bitcoin GBP
29,751.17
-110.95(-0.37%)