UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202310.2510.509.509.759.75439,897
28 Nov 202310.2510.5010.0010.2510.25117,012
27 Nov 202310.2510.5010.0010.2510.25106,859
24 Nov 202310.2510.7010.0010.7010.7076,393
23 Nov 202310.2510.5010.0010.2510.25100,093
22 Nov 202310.2510.5010.0010.2510.2531,260
21 Nov 202310.2510.5010.0010.2510.25149,313
20 Nov 20239.7510.509.5010.2510.25223,395
17 Nov 202310.0010.509.509.759.75518,209
16 Nov 202310.0010.509.5010.0010.0047,309
15 Nov 202310.1510.509.5010.0010.0067,249
14 Nov 202310.3810.6010.0010.1510.15149,764
13 Nov 202310.6310.7010.0010.3810.38211,469
10 Nov 202310.7510.7510.5010.6310.63201,366
09 Nov 202310.7511.2010.5010.7510.75212,691
08 Nov 202310.7511.0010.5010.7510.75154,539
07 Nov 202311.2511.5010.5010.7510.75193,471
06 Nov 202311.2511.5011.0011.2511.2590,179
03 Nov 202311.2511.5010.7511.2511.25208,965
02 Nov 202311.2511.5011.0011.2511.25107,316
01 Nov 202311.5012.0011.0011.7511.75260,970
31 Oct 202311.5012.0011.0011.5011.50144,076
30 Oct 202311.2512.0011.0011.5011.50691,519
27 Oct 202311.0011.5010.5011.2511.25697,449
26 Oct 202310.0011.509.5010.5010.501,277,625
25 Oct 20239.509.959.009.509.5074,194
24 Oct 20239.5010.159.009.509.50226,178
23 Oct 20239.259.709.009.259.25304,540
20 Oct 20239.259.708.909.709.70173,409
19 Oct 20239.259.509.009.509.50213,787
18 Oct 20239.509.589.009.509.50155,087
17 Oct 20239.7510.009.039.509.50195,741
16 Oct 202310.2510.509.509.949.94571,502
13 Oct 202310.2510.5010.0010.2510.25222,537
12 Oct 202310.5011.0010.0010.2510.25262,657
11 Oct 202311.0011.5010.4411.2011.20356,141
10 Oct 202310.5011.5010.5011.0011.00356,346
09 Oct 20239.7511.509.5510.5010.50587,697
06 Oct 20239.7510.009.009.509.50769,297
05 Oct 202310.2510.009.509.759.751,107,628
04 Oct 202310.2510.509.809.809.80502,905
03 Oct 202310.7511.009.809.809.80480,779
02 Oct 202310.7511.0010.5010.7510.75516,932
29 Sept 202311.2511.5010.5510.7510.75425,700
28 Sept 202311.2511.5011.0011.2511.2596,078
27 Sept 202311.7512.0011.0011.2511.25258,525
26 Sept 202312.0012.5011.6011.7511.75447,231
25 Sept 202311.7512.5011.5012.0012.0062,644
22 Sept 202312.2512.3711.5111.7511.75318,196
21 Sept 202312.5013.0012.0013.0013.0099,391
20 Sept 202312.7513.3012.0012.5012.50322,271
19 Sept 202311.8812.4011.5012.2012.20236,082
18 Sept 202311.5012.2511.2511.8811.88312,508
15 Sept 202312.7513.0011.2511.7511.75809,218
14 Sept 202312.6313.2512.2512.7512.75267,569
13 Sept 202312.7512.7812.1312.3812.38102,298
12 Sept 202312.7513.0012.5012.5012.50216,398
11 Sept 202313.0013.0012.5012.7512.7576,737
08 Sept 202313.2513.7512.5013.0013.00141,003
07 Sept 202313.2514.5513.0013.5013.50155,466
06 Sept 202313.2514.5513.0513.2513.2515,576
05 Sept 202313.2513.5013.0013.2513.25213,816
04 Sept 202313.2513.7512.7513.7513.75264,903
01 Sept 202313.5013.6513.0013.5013.50101,599
31 Aug 202313.7514.3013.0013.5013.50162,627
30 Aug 202313.7514.0013.5013.7513.7542,710
29 Aug 202313.7513.8013.5013.7513.7555,032
25 Aug 202314.0014.5013.5013.7513.7548,895
24 Aug 202314.0014.8013.5014.0014.0072,749
23 Aug 202314.0014.0313.6014.0014.00172,263
22 Aug 202314.0014.0313.5714.0014.00103,286
21 Aug 202314.0014.4013.5014.0014.00468,484
18 Aug 202314.5015.0014.0014.8014.80372,200
17 Aug 202314.5015.0014.0014.5014.50191,391
16 Aug 202314.5014.8514.2214.5014.50203,601
15 Aug 202314.5014.8914.0014.2514.25203,717
14 Aug 202314.5014.7014.0014.2514.25469,675
11 Aug 202314.5015.0014.3114.5014.50335,705
10 Aug 202314.5014.7514.1714.5014.50146,471
09 Aug 202314.0015.8014.0014.7514.751,548,168
08 Aug 202313.2514.4013.0014.0014.00522,737
07 Aug 202313.7514.3013.0013.2513.25245,356
04 Aug 202313.7514.3013.5013.7513.7596,633
03 Aug 202313.7513.7513.5013.7513.7546,032
02 Aug 202314.0014.5013.5013.7513.75120,844
01 Aug 202314.0015.0013.7114.0014.00143,797
31 Jul 202313.5015.1013.5014.0014.00241,329
28 Jul 202313.7514.0013.5013.7513.75356,400
27 Jul 202314.0015.2013.5013.7513.75734,747
26 Jul 202313.7514.5013.4614.0014.00300,886
25 Jul 202313.5014.5013.0014.1014.10971,393
24 Jul 202313.0013.9512.8513.5013.50268,674
21 Jul 202313.0013.5012.5013.0013.00207,754
20 Jul 202313.0013.5012.5013.0013.001,003,247
19 Jul 202312.0013.7510.6013.1013.101,392,909
18 Jul 202311.7512.0011.1011.7511.75122,176
17 Jul 202311.7512.0010.6011.7511.75128,675
14 Jul 202310.7512.0710.5011.7511.75443,203
13 Jul 202310.5011.0010.2510.7510.75190,923
12 Jul 202310.2511.009.5010.5010.50645,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...