UK markets closed

Cornish Metals Inc. (CUSN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
25.50-1.50 (-5.56%)
At close: 04:24PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
17 Dec 202123.7523.9523.1023.7523.75330,140
16 Dec 202124.2525.0023.0023.7523.75443,210
15 Dec 202125.2525.5024.0024.5024.50481,525
14 Dec 202124.5027.3724.0025.7525.751,559,854
13 Dec 202122.7525.0022.5024.5024.50386,635
10 Dec 202123.0023.4022.1322.4022.40318,149
09 Dec 202125.2525.5022.3523.0023.001,680,415
08 Dec 202126.2527.5024.5026.0026.001,740,526
07 Dec 202127.7529.4025.0026.2526.254,949,129
06 Dec 202122.2528.5021.5027.3027.304,235,100
03 Dec 202121.0023.0020.8022.0022.004,420,575
02 Dec 202120.0022.0019.0019.7519.751,528,043
01 Dec 202117.0524.0016.5020.0020.004,435,595
30 Nov 202118.3519.0017.0017.0017.001,343,533
29 Nov 202119.2519.5018.1019.3019.301,102,741
26 Nov 202120.0020.3518.5019.8019.802,284,663
25 Nov 202118.6520.5018.0020.0020.001,989,939
24 Nov 202117.7517.9417.0017.6017.60751,909
23 Nov 202116.5018.0016.0018.0018.002,571,045
22 Nov 202115.2516.5215.1316.5216.521,377,805
19 Nov 202116.2516.5014.7515.1015.10845,831
18 Nov 202116.2516.5016.0016.2516.25354,451
17 Nov 202116.2516.5016.0016.0616.06241,042
16 Nov 202116.5016.7016.0016.0816.08632,372
15 Nov 202116.7517.1016.0016.5016.50675,011
12 Nov 202116.2517.5016.0016.9216.921,410,601
11 Nov 202115.7517.0015.5016.2516.252,993,130
10 Nov 202114.7515.9014.5015.7015.70958,286
09 Nov 202114.7514.7614.5014.7514.75209,925
08 Nov 202114.7515.0014.5014.6014.60378,132
05 Nov 202114.7515.0014.4014.7014.70265,309
04 Nov 202114.7515.0014.5514.7514.75326,374
03 Nov 202115.0015.0014.5514.7514.75799,601
02 Nov 202114.8015.0014.7014.7014.70353,885
01 Nov 202115.2515.5014.6014.6014.60759,585
29 Oct 202114.6015.5014.6014.6014.60642,644
28 Oct 202114.6014.7014.5514.6014.60216,540
27 Oct 202114.6015.2014.5014.6014.60333,088
26 Oct 202114.6015.0014.5015.0015.00405,519
25 Oct 202114.6014.8014.5114.8014.80400,807
22 Oct 202115.1515.3014.5014.6014.60560,637
21 Oct 202115.2515.5015.0015.1515.15721,869
20 Oct 202115.7515.8515.0015.5015.50911,612
19 Oct 202115.7516.2015.5015.7815.781,076,150
18 Oct 202115.2516.0015.0015.8015.801,485,067
15 Oct 202114.0015.7513.0015.3815.382,771,409
14 Oct 202113.2513.8413.0713.8413.84400,919
13 Oct 202112.5513.5012.5013.5013.50258,003
12 Oct 202111.9012.6011.8012.5512.552,388,578
11 Oct 202112.2512.5011.9011.9011.902,030,486
08 Oct 202112.2512.6012.1812.6012.60129,802
07 Oct 202112.4012.7012.1612.2012.20302,637
06 Oct 202112.8512.9012.5012.4512.45433,808
05 Oct 202112.6513.0012.5012.8512.85457,025
04 Oct 202112.7513.0212.5013.0213.02407,738
01 Oct 202112.8013.0012.5012.7512.75229,655
30 Sept 202112.5013.2512.0012.8012.80417,139
29 Sept 202112.2513.0012.0012.5012.50362,220
28 Sept 202112.7512.8212.0012.5012.50784,822
27 Sept 202112.9013.8012.8012.9012.901,310,776
24 Sept 202111.6513.0011.5513.0013.001,815,486
23 Sept 202110.6511.8010.5211.5511.551,450,728
22 Sept 202110.4011.0010.2011.0011.001,098,680
21 Sept 202110.5510.9010.2010.7010.702,216,113
20 Sept 202111.6512.0010.5011.0011.001,399,825
17 Sept 202111.7511.8011.3311.6511.65340,752
16 Sept 202111.7512.2011.5012.2012.20276,644
15 Sept 202111.5511.8011.4011.7511.75297,918
14 Sept 202111.6511.8011.3011.8011.80453,929
13 Sept 202111.5511.6511.3011.6511.65584,139
10 Sept 202111.6511.8411.5011.5511.55260,219
09 Sept 202111.7012.0011.5011.6011.60880,135
08 Sept 202111.6511.8011.3411.7011.70253,855
07 Sept 202111.8011.9011.3011.6511.65812,261
06 Sept 202111.8012.0011.1511.3011.301,487,482
03 Sept 202111.7512.5011.6012.0012.00602,254
02 Sept 202111.9512.2011.6011.9011.90991,470
01 Sept 202111.6012.5011.5012.0512.053,358,724
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...