Cornish Metals Inc. (CUSN.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:24PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 26.00 | 26.50 | 25.00 | 25.50 | 25.50 | 375,597 |
| 20 Jan 2022 | 24.50 | 27.49 | 24.40 | 27.00 | 27.00 | 622,874 |
| 19 Jan 2022 | 24.00 | 25.00 | 23.00 | 24.50 | 24.50 | 505,041 |
| 18 Jan 2022 | 23.50 | 24.00 | 22.90 | 23.80 | 23.80 | 608,169 |
| 17 Jan 2022 | 24.50 | 25.15 | 23.00 | 23.50 | 23.50 | 1,230,910 |
| 14 Jan 2022 | 24.50 | 25.08 | 23.50 | 24.50 | 24.50 | 397,678 |
| 13 Jan 2022 | 24.50 | 25.00 | 23.50 | 25.00 | 25.00 | 702,573 |
| 12 Jan 2022 | 25.25 | 25.50 | 24.00 | 24.25 | 24.25 | 549,043 |
| 11 Jan 2022 | 26.13 | 26.25 | 25.00 | 25.25 | 25.25 | 528,451 |
| 10 Jan 2022 | 26.50 | 27.00 | 26.00 | 26.25 | 26.25 | 865,505 |
| 07 Jan 2022 | 26.75 | 28.50 | 25.01 | 26.50 | 26.50 | 818,137 |
| 06 Jan 2022 | 27.50 | 28.50 | 27.00 | 28.50 | 28.50 | 677,034 |
| 05 Jan 2022 | 28.00 | 28.50 | 26.50 | 27.10 | 27.10 | 1,243,364 |
| 04 Jan 2022 | 27.50 | 31.00 | 27.00 | 28.00 | 28.00 | 3,047,586 |
| 31 Dec 2021 | 27.00 | 28.00 | 26.25 | 27.00 | 27.00 | 152,411 |
| 30 Dec 2021 | 26.50 | 28.00 | 26.00 | 27.25 | 27.25 | 814,897 |
| 29 Dec 2021 | 25.50 | 27.00 | 25.00 | 26.25 | 26.25 | 587,716 |
| 24 Dec 2021 | 24.50 | 26.00 | 24.00 | 26.00 | 26.00 | 298,963 |
| 23 Dec 2021 | 24.00 | 25.00 | 23.30 | 24.50 | 24.50 | 606,270 |
| 22 Dec 2021 | 21.75 | 25.00 | 21.75 | 24.00 | 24.00 | 908,273 |
| 21 Dec 2021 | 21.25 | 22.00 | 20.65 | 21.75 | 21.75 | 287,261 |
| 20 Dec 2021 | 23.50 | 24.50 | 20.50 | 21.00 | 21.00 | 1,024,164 |
| 17 Dec 2021 | 23.75 | 23.95 | 23.10 | 23.75 | 23.75 | 330,140 |
| 16 Dec 2021 | 24.25 | 25.00 | 23.00 | 23.75 | 23.75 | 443,210 |
| 15 Dec 2021 | 25.25 | 25.50 | 24.00 | 24.50 | 24.50 | 481,525 |
| 14 Dec 2021 | 24.50 | 27.37 | 24.00 | 25.75 | 25.75 | 1,559,854 |
| 13 Dec 2021 | 22.75 | 25.00 | 22.50 | 24.50 | 24.50 | 386,635 |
| 10 Dec 2021 | 23.00 | 23.40 | 22.13 | 22.40 | 22.40 | 318,149 |
| 09 Dec 2021 | 25.25 | 25.50 | 22.35 | 23.00 | 23.00 | 1,680,415 |
| 08 Dec 2021 | 26.25 | 27.50 | 24.50 | 26.00 | 26.00 | 1,740,526 |
| 07 Dec 2021 | 27.75 | 29.40 | 25.00 | 26.25 | 26.25 | 4,949,129 |
| 06 Dec 2021 | 22.25 | 28.50 | 21.50 | 27.30 | 27.30 | 4,235,100 |
| 03 Dec 2021 | 21.00 | 23.00 | 20.80 | 22.00 | 22.00 | 4,420,575 |
| 02 Dec 2021 | 20.00 | 22.00 | 19.00 | 19.75 | 19.75 | 1,528,043 |
| 01 Dec 2021 | 17.05 | 24.00 | 16.50 | 20.00 | 20.00 | 4,435,595 |
| 30 Nov 2021 | 18.35 | 19.00 | 17.00 | 17.00 | 17.00 | 1,343,533 |
| 29 Nov 2021 | 19.25 | 19.50 | 18.10 | 19.30 | 19.30 | 1,102,741 |
| 26 Nov 2021 | 20.00 | 20.35 | 18.50 | 19.80 | 19.80 | 2,284,663 |
| 25 Nov 2021 | 18.65 | 20.50 | 18.00 | 20.00 | 20.00 | 1,989,939 |
| 24 Nov 2021 | 17.75 | 17.94 | 17.00 | 17.60 | 17.60 | 751,909 |
| 23 Nov 2021 | 16.50 | 18.00 | 16.00 | 18.00 | 18.00 | 2,571,045 |
| 22 Nov 2021 | 15.25 | 16.52 | 15.13 | 16.52 | 16.52 | 1,377,805 |
| 19 Nov 2021 | 16.25 | 16.50 | 14.75 | 15.10 | 15.10 | 845,831 |
| 18 Nov 2021 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | 354,451 |
| 17 Nov 2021 | 16.25 | 16.50 | 16.00 | 16.06 | 16.06 | 241,042 |
| 16 Nov 2021 | 16.50 | 16.70 | 16.00 | 16.08 | 16.08 | 632,372 |
| 15 Nov 2021 | 16.75 | 17.10 | 16.00 | 16.50 | 16.50 | 675,011 |
| 12 Nov 2021 | 16.25 | 17.50 | 16.00 | 16.92 | 16.92 | 1,410,601 |
| 11 Nov 2021 | 15.75 | 17.00 | 15.50 | 16.25 | 16.25 | 2,993,130 |
| 10 Nov 2021 | 14.75 | 15.90 | 14.50 | 15.70 | 15.70 | 958,286 |
| 09 Nov 2021 | 14.75 | 14.76 | 14.50 | 14.75 | 14.75 | 209,925 |
| 08 Nov 2021 | 14.75 | 15.00 | 14.50 | 14.60 | 14.60 | 378,132 |
| 05 Nov 2021 | 14.75 | 15.00 | 14.40 | 14.70 | 14.70 | 265,309 |
| 04 Nov 2021 | 14.75 | 15.00 | 14.55 | 14.75 | 14.75 | 326,374 |
| 03 Nov 2021 | 15.00 | 15.00 | 14.55 | 14.75 | 14.75 | 799,601 |
| 02 Nov 2021 | 14.80 | 15.00 | 14.70 | 14.70 | 14.70 | 353,885 |
| 01 Nov 2021 | 15.25 | 15.50 | 14.60 | 14.60 | 14.60 | 759,585 |
| 29 Oct 2021 | 14.60 | 15.50 | 14.60 | 14.60 | 14.60 | 642,644 |
| 28 Oct 2021 | 14.60 | 14.70 | 14.55 | 14.60 | 14.60 | 216,540 |
| 27 Oct 2021 | 14.60 | 15.20 | 14.50 | 14.60 | 14.60 | 333,088 |
| 26 Oct 2021 | 14.60 | 15.00 | 14.50 | 15.00 | 15.00 | 405,519 |
| 25 Oct 2021 | 14.60 | 14.80 | 14.51 | 14.80 | 14.80 | 400,807 |
| 22 Oct 2021 | 15.15 | 15.30 | 14.50 | 14.60 | 14.60 | 560,637 |
| 21 Oct 2021 | 15.25 | 15.50 | 15.00 | 15.15 | 15.15 | 721,869 |
| 20 Oct 2021 | 15.75 | 15.85 | 15.00 | 15.50 | 15.50 | 911,612 |
| 19 Oct 2021 | 15.75 | 16.20 | 15.50 | 15.78 | 15.78 | 1,076,150 |
| 18 Oct 2021 | 15.25 | 16.00 | 15.00 | 15.80 | 15.80 | 1,485,067 |
| 15 Oct 2021 | 14.00 | 15.75 | 13.00 | 15.38 | 15.38 | 2,771,409 |
| 14 Oct 2021 | 13.25 | 13.84 | 13.07 | 13.84 | 13.84 | 400,919 |
| 13 Oct 2021 | 12.55 | 13.50 | 12.50 | 13.50 | 13.50 | 258,003 |
| 12 Oct 2021 | 11.90 | 12.60 | 11.80 | 12.55 | 12.55 | 2,388,578 |
| 11 Oct 2021 | 12.25 | 12.50 | 11.90 | 11.90 | 11.90 | 2,030,486 |
| 08 Oct 2021 | 12.25 | 12.60 | 12.18 | 12.60 | 12.60 | 129,802 |
| 07 Oct 2021 | 12.40 | 12.70 | 12.16 | 12.20 | 12.20 | 302,637 |
| 06 Oct 2021 | 12.85 | 12.90 | 12.50 | 12.45 | 12.45 | 433,808 |
| 05 Oct 2021 | 12.65 | 13.00 | 12.50 | 12.85 | 12.85 | 457,025 |
| 04 Oct 2021 | 12.75 | 13.02 | 12.50 | 13.02 | 13.02 | 407,738 |
| 01 Oct 2021 | 12.80 | 13.00 | 12.50 | 12.75 | 12.75 | 229,655 |
| 30 Sept 2021 | 12.50 | 13.25 | 12.00 | 12.80 | 12.80 | 417,139 |
| 29 Sept 2021 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 362,220 |
| 28 Sept 2021 | 12.75 | 12.82 | 12.00 | 12.50 | 12.50 | 784,822 |
| 27 Sept 2021 | 12.90 | 13.80 | 12.80 | 12.90 | 12.90 | 1,310,776 |
| 24 Sept 2021 | 11.65 | 13.00 | 11.55 | 13.00 | 13.00 | 1,815,486 |
| 23 Sept 2021 | 10.65 | 11.80 | 10.52 | 11.55 | 11.55 | 1,450,728 |
| 22 Sept 2021 | 10.40 | 11.00 | 10.20 | 11.00 | 11.00 | 1,098,680 |
| 21 Sept 2021 | 10.55 | 10.90 | 10.20 | 10.70 | 10.70 | 2,216,113 |
| 20 Sept 2021 | 11.65 | 12.00 | 10.50 | 11.00 | 11.00 | 1,399,825 |
| 17 Sept 2021 | 11.75 | 11.80 | 11.33 | 11.65 | 11.65 | 340,752 |
| 16 Sept 2021 | 11.75 | 12.20 | 11.50 | 12.20 | 12.20 | 276,644 |
| 15 Sept 2021 | 11.55 | 11.80 | 11.40 | 11.75 | 11.75 | 297,918 |
| 14 Sept 2021 | 11.65 | 11.80 | 11.30 | 11.80 | 11.80 | 453,929 |
| 13 Sept 2021 | 11.55 | 11.65 | 11.30 | 11.65 | 11.65 | 584,139 |
| 10 Sept 2021 | 11.65 | 11.84 | 11.50 | 11.55 | 11.55 | 260,219 |
| 09 Sept 2021 | 11.70 | 12.00 | 11.50 | 11.60 | 11.60 | 880,135 |
| 08 Sept 2021 | 11.65 | 11.80 | 11.34 | 11.70 | 11.70 | 253,855 |
| 07 Sept 2021 | 11.80 | 11.90 | 11.30 | 11.65 | 11.65 | 812,261 |
| 06 Sept 2021 | 11.80 | 12.00 | 11.15 | 11.30 | 11.30 | 1,487,482 |
| 03 Sept 2021 | 11.75 | 12.50 | 11.60 | 12.00 | 12.00 | 602,254 |
| 02 Sept 2021 | 11.95 | 12.20 | 11.60 | 11.90 | 11.90 | 991,470 |
| 01 Sept 2021 | 11.60 | 12.50 | 11.50 | 12.05 | 12.05 | 3,358,724 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
