Cornish Metals Inc. (AIM:CUSN)
London · Delayed Price · Currency is GBP · Price in GBX 8.16
+0.21 (2.64%)
Oct 10, 2025, 5:15 PM GMT+1
Cornish Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.85 | 8.20 | 7.70 | 8.16 | 8.16 | 2.64% | 1,670,132 |
| Oct 9, 2025 | 8.18 | 8.36 | 7.70 | 7.95 | 7.95 | -0.62% | 1,922,971 |
| Oct 8, 2025 | 8.00 | 8.20 | 7.60 | 8.00 | 8.00 | - | 1,390,381 |
| Oct 7, 2025 | 7.55 | 8.00 | 7.40 | 8.00 | 8.00 | 5.96% | 1,114,830 |
| Oct 6, 2025 | 7.55 | 7.72 | 7.30 | 7.55 | 7.55 | - | 440,111 |
| Oct 3, 2025 | 7.60 | 7.80 | 7.40 | 7.55 | 7.55 | -5.15% | 1,214,392 |
| Oct 2, 2025 | 7.60 | 7.96 | 7.40 | 7.96 | 7.96 | 4.74% | 513,996 |
| Oct 1, 2025 | 7.55 | 7.90 | 7.40 | 7.60 | 7.60 | -3.80% | 666,176 |
| Sep 30, 2025 | 7.69 | 8.00 | 7.40 | 7.90 | 7.90 | 2.60% | 3,949,588 |
| Sep 29, 2025 | 7.50 | 7.70 | 7.30 | 7.70 | 7.70 | 2.67% | 868,106 |
| Sep 26, 2025 | 7.50 | 7.70 | 7.41 | 7.50 | 7.50 | -2.60% | 313,770 |
| Sep 25, 2025 | 7.55 | 7.86 | 7.30 | 7.70 | 7.70 | -0.77% | 454,828 |
| Sep 24, 2025 | 7.30 | 7.76 | 7.20 | 7.76 | 7.76 | 4.30% | 623,102 |
| Sep 23, 2025 | 7.15 | 7.50 | 7.02 | 7.44 | 7.44 | 3.33% | 276,803 |
| Sep 22, 2025 | 7.10 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 390,803 |
| Sep 19, 2025 | 7.68 | 7.68 | 7.00 | 7.10 | 7.10 | -5.33% | 194,036 |
| Sep 18, 2025 | 7.15 | 7.50 | 7.00 | 7.50 | 7.50 | 4.90% | 576,960 |
| Sep 17, 2025 | 7.00 | 7.30 | 7.00 | 7.15 | 7.15 | - | 1,085,355 |
| Sep 16, 2025 | 7.22 | 7.40 | 7.00 | 7.15 | 7.15 | -2.05% | 277,773 |
| Sep 15, 2025 | 7.30 | 7.70 | 7.20 | 7.30 | 7.30 | -4.70% | 287,576 |
| Sep 12, 2025 | 7.40 | 7.66 | 7.20 | 7.66 | 7.66 | 0.79% | 211,538 |
| Sep 11, 2025 | 7.40 | 7.60 | 7.20 | 7.60 | 7.60 | 4.11% | 283,490 |
| Sep 10, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 166,904 |
| Sep 9, 2025 | 7.30 | 7.70 | 7.24 | 7.30 | 7.30 | - | 95,321 |
| Sep 8, 2025 | 7.30 | 7.68 | 7.21 | 7.30 | 7.30 | - | 753,144 |
| Sep 5, 2025 | 7.30 | 7.35 | 7.23 | 7.30 | 7.30 | - | 676,950 |
| Sep 4, 2025 | 7.23 | 7.50 | 7.20 | 7.30 | 7.30 | - | 375,084 |
| Sep 3, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 249,136 |
| Sep 2, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | -0.54% | 123,945 |
| Sep 1, 2025 | 7.36 | 7.54 | 7.15 | 7.34 | 7.34 | 0.55% | 1,245,628 |
| Aug 29, 2025 | 7.27 | 7.40 | 7.20 | 7.30 | 7.30 | -0.68% | 610,050 |
| 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 |