1. Share Prices

  2. Cornish Metals Inc. (CUSN)

8.72p-0.03 (-0.34%)22 Jan 2025, 10:57
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
Jan 21, 20258.90p9.00p8.70p8.75p483,278
Jan 20, 20259.25p9.50p8.80p8.90p539,077
Jan 17, 20259.25p9.50p9.00p9.25p519,267
Jan 16, 20259.25p9.48p9.01p9.25p258,042
Jan 15, 20259.25p9.50p9.00p9.28p274,345
Jan 14, 20259.25p9.50p9.00p9.25p148,652
Jan 13, 20259.10p9.50p9.00p9.20p1,002,778
Jan 10, 20259.25p9.50p9.00p9.38p490,149
Jan 9, 20259.25p9.50p9.00p9.25p311,796
Jan 8, 20259.25p9.50p9.00p9.38p494,204
Jan 7, 20259.25p9.50p9.00p9.25p210,666
Jan 6, 20259.20p9.50p9.00p9.25p149,780
Jan 3, 20258.95p9.48p8.60p9.20p325,258
Jan 2, 20258.80p9.30p8.60p9.30p229,041
Dec 31, 20248.70p8.80p8.60p8.70p22,738
Dec 30, 20248.65p8.80p8.60p8.70p429,383
Dec 27, 20248.65p8.80p8.50p8.65p159,392
Dec 24, 20248.65p8.98p8.50p8.65p123,846
Dec 23, 20248.65p8.79p8.53p8.65p31,049
Dec 20, 20248.75p8.80p8.50p8.65p155,488
Dec 19, 20248.75p9.00p8.70p8.75p92,411
Dec 18, 20248.85p9.00p8.70p8.85p259,974
Dec 17, 20249.05p9.30p8.80p8.90p51,690
Dec 16, 20249.25p9.30p8.90p9.05p603,982
Dec 13, 20248.85p9.70p8.70p9.25p1,642,956
Dec 12, 20248.35p9.00p8.30p8.85p1,078,566
Dec 11, 20248.15p8.50p8.00p8.35p218,557
Dec 10, 20248.15p8.30p8.00p8.15p375,039
Dec 9, 20248.15p8.30p8.00p8.15p195,859
Dec 6, 20248.15p8.30p8.09p8.15p143,902
Dec 5, 20248.15p8.30p8.03p8.15p49,698
Dec 4, 20248.15p8.30p8.00p8.04p74,216
Dec 3, 20248.25p8.48p8.00p8.15p193,345
Dec 2, 20248.50p8.68p8.20p8.68p429,538
Nov 29, 20248.60p8.70p8.40p8.50p291,673
Nov 28, 20248.45p8.70p8.30p8.70p285,157
Nov 27, 20248.35p8.50p8.20p8.25p370,855
Nov 26, 20248.20p8.90p8.10p8.90p792,086
Nov 25, 20247.85p8.30p7.70p8.20p375,283
Nov 22, 20247.75p8.16p7.60p7.85p252,974
Nov 21, 20248.20p7.99p7.48p7.75p733,711
Nov 20, 20248.20p8.40p8.00p8.20p104,731
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
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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,248.006.14
Halma PLC2,941.003.74
Aviva PLC510.403.32
Alpha Group International PLC2,450.002.94
Abrdn PLC152.152.87
Herald Investment Trust PLC2,383.152.72

Fallers

CompanyPrice% Chg
Hochschild Mining PLC201.99-11.79
Trainline PLC365.20-6.84
Auto Trader Group PLC762.40-3.62
Easyjet PLC493.50-3.46
Pennon Group PLC524.79-2.27
Carnival PLC1,887.76-2.16