1. Share Prices

  2. Cornish Metals Inc. (CUSN)

8.05p-0.15 (-1.85%)20 Nov 2024, 15:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cornish Metals Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 19, 20247.80p8.50p7.60p8.20p753,322
Nov 18, 20247.55p8.00p7.50p7.80p796,950
Nov 15, 20247.55p7.80p7.40p7.55p824,528
Nov 14, 20247.55p7.60p7.50p7.58p410,896
Nov 13, 20247.60p7.86p7.50p7.76p205,496
Nov 12, 20247.90p8.16p7.50p7.60p607,143
Nov 11, 20247.90p8.06p7.80p7.90p608,349
Nov 8, 20248.65p8.90p7.80p7.90p1,597,494
Nov 7, 20248.65p8.90p8.56p8.65p85,652
Nov 6, 20248.50p8.98p8.40p8.65p403,823
Nov 5, 20249.10p9.20p8.30p8.78p1,531,695
Nov 4, 20249.55p9.60p9.00p9.18p633,547
Nov 1, 20249.60p9.70p9.41p9.60p552,527
Oct 31, 20249.45p10.00p9.30p10.00p1,349,020
Oct 30, 20249.35p9.90p9.20p9.45p1,080,986
Oct 29, 20248.85p9.70p8.70p9.40p2,912,339
Oct 28, 20248.25p9.00p8.15p8.85p1,262,965
Oct 25, 20247.85p8.40p7.70p8.25p1,471,304
Oct 24, 20247.85p8.16p8.16p7.85p332,626
Oct 23, 20247.80p8.00p7.70p7.85p181,643
Oct 22, 20247.80p7.90p7.73p7.80p112,195
Oct 21, 20247.60p7.90p7.50p7.80p1,669,461
Oct 18, 20247.60p7.86p7.40p7.86p484,111
Oct 17, 20247.45p7.90p7.30p7.86p992,683
Oct 16, 20247.35p8.00p7.25p7.45p1,715,562
Oct 15, 20247.20p7.50p7.10p7.30p807,489
Oct 14, 20247.20p7.30p7.10p7.20p91,588
Oct 11, 20247.35p7.44p7.10p7.20p347,466
Oct 10, 20247.30p7.66p7.20p7.40p1,566,825
Oct 9, 20246.70p7.40p6.70p7.35p2,367,315
Oct 8, 20246.40p6.94p6.38p6.94p466,504
Oct 7, 20246.35p6.50p6.30p6.40p762,428
Oct 4, 20246.35p6.50p6.20p6.35p74,451
Oct 3, 20246.35p6.50p6.20p6.35p696,541
Oct 2, 20246.35p6.50p6.21p6.35p131,726
Oct 1, 20246.35p6.64p6.20p6.35p150,702
Sep 30, 20246.35p6.50p6.20p6.35p207,703
Sep 27, 20246.35p6.50p6.20p6.35p358,659
Sep 26, 20246.35p6.50p6.20p6.35p199,950
Sep 25, 20246.35p6.50p6.20p6.35p433,828
Sep 24, 20246.35p6.64p6.18p6.35p261,219
Sep 23, 20246.40p6.50p6.30p6.40p249,654
Sep 20, 20246.40p6.50p6.30p6.40p136,009
Sep 19, 20246.60p6.84p6.24p6.40p349,794
Sep 18, 20246.65p6.80p6.50p6.65p122,288
Sep 17, 20246.65p6.80p6.50p6.65p252,536
Sep 16, 20246.70p6.80p6.65p6.70p337,317
Sep 13, 20246.60p6.80p6.50p6.70p165,951
Sep 12, 20246.45p6.70p6.40p6.70p369,512
Sep 11, 20246.15p6.44p6.00p6.40p552,602
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sage Group PLC1,263.0017.27
Close Brothers Group PLC210.005.42
Cmc Markets PLC336.201.57
Bh Macro Limited386.052.40
Energean PLC1,050.001.84
Baillie Gifford Us Growth Trust PLC251.101.45

Fallers

CompanyPrice% Chg
Vistry Group PLC618.00-7.83
Ip Group PLC39.80-6.46
Genuit Group PLC388.50-5.47
Marshalls PLC317.03-5.64
Helios Towers PLC95.70-5.62
Molten Ventures PLC314.50-4.84