Cornish Metals Inc. (AIM:CUSN)
London · Delayed Price · Currency is GBP · Price in GBX 7.95
0.00 (0.00%)
Oct 31, 2025, 4:09 PM GMT+1
Cornish Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.95 | 8.10 | 7.88 | 7.95 | 7.95 | - | 190,250 |
| Oct 30, 2025 | 8.10 | 8.10 | 7.80 | 7.95 | 7.95 | -1.85% | 345,482 |
| Oct 29, 2025 | 7.90 | 8.10 | 7.80 | 8.10 | 8.10 | -1.94% | 459,482 |
| Oct 28, 2025 | 8.00 | 8.26 | 7.80 | 8.26 | 8.26 | 3.25% | 1,524,428 |
| Oct 27, 2025 | 8.00 | 8.20 | 7.80 | 8.00 | 8.00 | - | 1,184,523 |
| Oct 24, 2025 | 8.00 | 8.20 | 7.80 | 8.00 | 8.00 | - | 2,075,177 |
| Oct 23, 2025 | 8.00 | 8.20 | 7.88 | 8.00 | 8.00 | - | 76,546 |
| Oct 22, 2025 | 8.20 | 8.40 | 7.80 | 8.00 | 8.00 | -2.44% | 4,854,505 |
| Oct 21, 2025 | 7.75 | 8.20 | 7.50 | 8.20 | 8.20 | 3.80% | 1,952,652 |
| Oct 20, 2025 | 7.85 | 8.00 | 7.40 | 7.90 | 7.90 | 0.64% | 1,335,272 |
| Oct 17, 2025 | 7.95 | 8.20 | 7.65 | 7.85 | 7.85 | -1.26% | 711,363 |
| Oct 16, 2025 | 7.95 | 8.20 | 7.70 | 7.95 | 7.95 | -4.90% | 464,929 |
| Oct 15, 2025 | 8.00 | 8.36 | 7.80 | 8.36 | 8.36 | 1.95% | 1,230,930 |
| Oct 14, 2025 | 8.00 | 8.20 | 7.80 | 8.20 | 8.20 | 2.50% | 1,102,435 |
| Oct 13, 2025 | 7.95 | 8.36 | 7.80 | 8.00 | 8.00 | -1.96% | 520,657 |
| Oct 10, 2025 | 7.85 | 8.20 | 7.70 | 8.16 | 8.16 | 2.64% | 2,291,930 |
| 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 |