Cornish Metals Inc. (AIM:CUSN)
London · Delayed Price · Currency is GBP · Price in GBX 7.30
-0.05 (-0.68%)
Aug 29, 2025, 4:35 PM GMT+1
Cornish Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.29 | 7.50 | 7.22 | 7.35 | 7.35 | - | 299,953 |
| Aug 27, 2025 | 7.50 | 7.50 | 7.27 | 7.35 | 7.35 | -4.05% | 183,712 |
| Aug 26, 2025 | 7.52 | 7.66 | 7.20 | 7.66 | 7.66 | 3.51% | 176,036 |
| Aug 22, 2025 | 7.50 | 7.70 | 7.30 | 7.40 | 7.40 | -1.33% | 357,985 |
| Aug 21, 2025 | 7.37 | 7.70 | 7.30 | 7.50 | 7.50 | - | 182,075 |
| Aug 20, 2025 | 7.28 | 7.70 | 7.20 | 7.50 | 7.50 | 2.04% | 253,157 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.20 | 7.35 | 7.35 | - | 361,514 |
| Aug 18, 2025 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | - | 393,458 |
| Aug 15, 2025 | 7.22 | 7.50 | 7.20 | 7.35 | 7.35 | - | 132,086 |
| Aug 14, 2025 | 7.44 | 7.70 | 7.20 | 7.35 | 7.35 | -1.34% | 248,709 |
| Aug 13, 2025 | 7.45 | 7.70 | 7.20 | 7.45 | 7.45 | 0.68% | 318,179 |
| Aug 12, 2025 | 7.50 | 7.80 | 7.20 | 7.40 | 7.40 | -1.99% | 490,574 |
| Aug 11, 2025 | 7.49 | 7.70 | 7.40 | 7.55 | 7.55 | 0.67% | 604,758 |
| Aug 8, 2025 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 0.27% | 280,251 |
| Aug 7, 2025 | 7.50 | 7.66 | 7.40 | 7.48 | 7.48 | -0.27% | 349,686 |
| Aug 6, 2025 | 7.49 | 7.50 | 7.33 | 7.50 | 7.50 | 2.04% | 814,407 |
| Aug 5, 2025 | 7.50 | 7.50 | 7.20 | 7.35 | 7.35 | -2.00% | 368,175 |
| Aug 4, 2025 | 7.27 | 7.58 | 7.10 | 7.50 | 7.50 | 5.34% | 353,150 |
| Aug 1, 2025 | 7.02 | 7.34 | 6.90 | 7.12 | 7.12 | -0.28% | 1,025,786 |
| Jul 31, 2025 | 7.10 | 7.20 | 6.72 | 7.14 | 7.14 | -0.83% | 866,224 |
| Jul 30, 2025 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | -0.55% | 752,602 |
| Jul 29, 2025 | 7.08 | 7.24 | 6.90 | 7.24 | 7.24 | 2.26% | 1,753,964 |
| Jul 28, 2025 | 7.28 | 7.40 | 6.75 | 7.08 | 7.08 | -6.10% | 1,400,471 |
| Jul 25, 2025 | 7.63 | 7.70 | 6.86 | 7.54 | 7.54 | -0.79% | 1,713,331 |
| Jul 24, 2025 | 7.70 | 7.80 | 7.32 | 7.60 | 7.60 | -3.80% | 1,667,709 |
| Jul 23, 2025 | 8.14 | 8.20 | 7.77 | 7.90 | 7.90 | -2.47% | 1,070,194 |
| Jul 22, 2025 | 8.10 | 8.68 | 8.00 | 8.10 | 8.10 | -1.82% | 927,597 |
| Jul 21, 2025 | 8.00 | 8.50 | 7.90 | 8.25 | 8.25 | 1.85% | 209,205 |
| Jul 18, 2025 | 7.90 | 8.46 | 7.90 | 8.10 | 8.10 | - | 384,219 |
| Jul 17, 2025 | 8.12 | 8.15 | 7.90 | 8.10 | 8.10 | - | 213,784 |
| Jul 16, 2025 | 8.15 | 8.30 | 7.82 | 8.10 | 8.10 | -0.61% | 883,256 |
| Jul 15, 2025 | 8.00 | 8.30 | 7.80 | 8.15 | 8.15 | 4.49% | 594,696 |
| Jul 14, 2025 | 8.27 | 8.60 | 7.80 | 7.80 | 7.80 | -5.45% | 422,227 |
| Jul 11, 2025 | 8.50 | 8.68 | 8.00 | 8.25 | 8.25 | - | 282,801 |
| Jul 10, 2025 | 8.00 | 8.68 | 8.00 | 8.25 | 8.25 | -4.95% | 582,729 |
| Jul 9, 2025 | 8.44 | 8.68 | 8.00 | 8.68 | 8.68 | 5.21% | 1,368,793 |
| Jul 8, 2025 | 8.13 | 8.43 | 8.00 | 8.25 | 8.25 | - | 99,423 |
| Jul 7, 2025 | 8.30 | 8.50 | 8.00 | 8.25 | 8.25 | - | 350,794 |
| Jul 4, 2025 | 8.30 | 8.30 | 8.00 | 8.25 | 8.25 | 1.23% | 195,000 |
| Jul 3, 2025 | 8.22 | 8.46 | 8.00 | 8.15 | 8.15 | - | 133,810 |
| Jul 2, 2025 | 8.22 | 8.50 | 8.00 | 8.15 | 8.15 | -1.21% | 773,773 |
| Jul 1, 2025 | 8.40 | 8.50 | 8.00 | 8.25 | 8.25 | -4.95% | 72,025 |
| Jun 30, 2025 | 8.11 | 8.68 | 8.00 | 8.68 | 8.68 | 5.21% | 270,321 |
| Jun 27, 2025 | 8.28 | 8.50 | 8.00 | 8.25 | 8.25 | 0.12% | 231,987 |
| Jun 26, 2025 | 8.00 | 8.50 | 8.00 | 8.24 | 8.24 | -0.12% | 587,960 |
| Jun 25, 2025 | 8.26 | 8.68 | 8.00 | 8.25 | 8.25 | - | 355,135 |
| Jun 24, 2025 | 8.39 | 8.68 | 8.00 | 8.25 | 8.25 | -4.95% | 441,026 |
| Jun 23, 2025 | 8.43 | 8.68 | 8.00 | 8.68 | 8.68 | 5.21% | 268,611 |
| Jun 20, 2025 | 8.20 | 8.50 | 8.00 | 8.25 | 8.25 | 3.13% | 160,653 |
| Jun 19, 2025 | 8.20 | 8.20 | 7.80 | 8.00 | 8.00 | -1.23% | 119,243 |