UK markets open in 2 hours 40 minutes

Cornish Metals Inc. (CUSN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
21.00-0.25 (-1.18%)
At close: 04:34PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202221.2521.5020.5021.0021.00210,184
27 Jun 202220.7521.5020.5821.2521.25413,611
24 Jun 202221.2521.5019.5020.0020.001,423,430
23 Jun 202222.2522.3720.5520.5520.55718,916
22 Jun 202222.0022.5021.8522.2522.25250,313
21 Jun 202221.7522.3521.5022.0022.00114,365
20 Jun 202221.5022.0021.0021.7521.7553,330
17 Jun 202221.5022.0020.5521.0021.00599,705
16 Jun 202222.0022.5020.5021.5021.50371,376
15 Jun 202221.7522.5021.0021.0021.00379,699
14 Jun 202221.2521.5020.5021.0021.00269,243
13 Jun 202222.2522.5020.2521.2521.251,032,343
10 Jun 202223.2524.0022.0022.2522.25315,249
09 Jun 202223.2524.0023.0023.5023.50271,063
08 Jun 202223.5024.0022.5023.0023.00212,569
07 Jun 202224.7525.5022.8023.6023.601,044,350
06 Jun 202225.0026.5024.8325.2525.25960,330
01 Jun 202226.2527.5024.6025.0025.001,112,913
31 May 202225.5026.0025.0026.0026.00886,872
30 May 202224.5025.9824.0025.0025.001,275,179
27 May 202224.0025.5023.5024.5024.501,317,636
26 May 202221.2525.0021.0023.7523.751,881,505
25 May 202219.5021.5019.5021.2521.251,325,002
24 May 202219.0020.0018.5019.2619.26383,965
23 May 202218.2519.5018.0018.7018.70312,693
20 May 202217.0019.0017.0018.3818.38549,912
19 May 202217.0017.5016.5017.0017.00519,416
18 May 202217.0018.0016.5017.0017.00499,222
17 May 202218.0018.5016.6017.0017.00418,331
16 May 202218.0018.3517.5818.0018.00496,648
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...