Cornish Metals plc (AIM:TIN)
London · Delayed Price · Currency is GBP · Price in GBX 113.66
+0.16 (0.14%)
Jan 23, 2026, 4:26 PM GMT
Cornish Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | - | 90,059 |
| Jan 22, 2026 | 117.50 | 120.00 | 108.00 | 113.50 | 113.50 | -5.42% | 440,903 |
| Jan 21, 2026 | 126.00 | 129.00 | 117.00 | 120.00 | 120.00 | -4.76% | 291,963 |
| Jan 20, 2026 | 125.00 | 127.80 | 124.00 | 126.00 | 126.00 | 0.80% | 303,423 |
| Jan 19, 2026 | 124.50 | 129.00 | 123.00 | 125.00 | 125.00 | -0.79% | 511,127 |
| Jan 16, 2026 | 123.49 | 126.00 | 126.00 | 126.00 | 126.00 | 3.70% | 394,514 |
| Jan 15, 2026 | 117.00 | 117.50 | 117.00 | 121.50 | 121.50 | 4.74% | 166,628 |
| Jan 14, 2026 | 109.50 | 117.00 | 108.00 | 116.00 | 116.00 | 3.57% | 217,445 |
| Jan 13, 2026 | 106.50 | 115.00 | 105.00 | 112.00 | 112.00 | 6.16% | 364,674 |
| Jan 12, 2026 | 98.22 | 106.00 | 96.00 | 105.50 | 105.50 | 8.21% | 219,600 |
| Jan 9, 2026 | 98.00 | 99.00 | 96.00 | 97.50 | 97.50 | 0.52% | 157,401 |
| Jan 8, 2026 | 97.54 | 97.00 | 97.00 | 97.00 | 97.00 | - | 98,196 |
| Jan 7, 2026 | 96.50 | 98.00 | 95.00 | 97.00 | 97.00 | 0.52% | 132,533 |
| Jan 6, 2026 | 94.00 | 98.00 | 93.00 | 96.50 | 96.50 | 2.66% | 195,983 |
| Jan 5, 2026 | 91.00 | 95.00 | 87.20 | 94.00 | 94.00 | 2.73% | 210,387 |
| Jan 2, 2026 | 82.50 | 95.00 | 80.00 | 91.50 | 91.50 | 10.91% | 156,182 |
| Dec 31, 2025 | 83.50 | 85.00 | 80.00 | 82.50 | 82.50 | -1.20% | 149,802 |
| Dec 30, 2025 | 84.50 | 86.00 | 81.00 | 83.50 | 83.50 | -1.76% | 162,990 |
| Dec 29, 2025 | 83.00 | 86.00 | 81.00 | 85.00 | 85.00 | -0.23% | 130,374 |
| Dec 24, 2025 | 83.50 | 85.20 | 81.00 | 85.20 | 85.20 | 1.43% | 75,291 |
| Dec 23, 2025 | 82.00 | 85.00 | 80.00 | 84.00 | 84.00 | 5.00% | 173,710 |
| Dec 22, 2025 | 82.00 | 84.00 | 76.00 | 80.00 | 80.00 | -2.44% | 100,625 |
| Dec 19, 2025 | 79.50 | 84.00 | 76.15 | 82.00 | 82.00 | 3.14% | 133,660 |
| Dec 18, 2025 | 79.50 | 83.46 | 76.00 | 79.50 | 79.50 | 912.74% | 36,498 |
| Dec 15, 2025 | 7.80 | 8.10 | 7.60 | 7.85 | 7.85 | 0.64% | 544,354 |
| Dec 12, 2025 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | - | 552,339 |
| Dec 11, 2025 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | - | 676,356 |
| Dec 10, 2025 | 7.70 | 8.00 | 7.40 | 7.80 | 7.80 | - | 1,682,153 |
| Dec 9, 2025 | 7.85 | 8.00 | 7.60 | 7.80 | 7.80 | -0.64% | 231,397 |
| Dec 8, 2025 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | - | 415,803 |
| Dec 5, 2025 | 7.85 | 8.01 | 7.70 | 7.85 | 7.85 | - | 1,879,481 |
| Dec 4, 2025 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | -1.88% | 135,910 |
| Dec 3, 2025 | 7.90 | 8.07 | 7.70 | 8.00 | 8.00 | 1.27% | 686,419 |
| Dec 2, 2025 | 7.90 | 8.10 | 7.70 | 7.90 | 7.90 | - | 1,233,910 |
| Dec 1, 2025 | 7.90 | 8.10 | 7.70 | 7.90 | 7.90 | - | 638,803 |
| Nov 28, 2025 | 7.95 | 8.10 | 7.70 | 7.90 | 7.90 | -0.63% | 871,963 |
| Nov 27, 2025 | 7.95 | 8.10 | 7.80 | 7.95 | 7.95 | - | 405,178 |
| Nov 26, 2025 | 7.95 | 8.10 | 7.86 | 7.95 | 7.95 | - | 369,202 |
| Nov 25, 2025 | 7.95 | 8.10 | 7.80 | 7.95 | 7.95 | - | 200,148 |
| Nov 24, 2025 | 7.90 | 8.20 | 7.80 | 7.95 | 7.95 | 0.63% | 288,342 |
| Nov 21, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 370,152 |
| Nov 20, 2025 | 8.00 | 8.20 | 7.80 | 7.90 | 7.90 | -1.25% | 452,436 |
| Nov 19, 2025 | 8.15 | 8.30 | 7.90 | 8.00 | 8.00 | -1.84% | 339,981 |
| Nov 18, 2025 | 8.20 | 8.30 | 8.00 | 8.15 | 8.15 | -0.61% | 347,542 |
| Nov 17, 2025 | 8.25 | 8.50 | 8.00 | 8.20 | 8.20 | -1.20% | 931,795 |
| Nov 14, 2025 | 8.25 | 8.50 | 8.00 | 8.30 | 8.30 | -1.19% | 1,070,456 |
| Nov 13, 2025 | 8.15 | 8.50 | 8.00 | 8.40 | 8.40 | 3.07% | 384,153 |
| Nov 12, 2025 | 8.05 | 8.35 | 7.80 | 8.15 | 8.15 | - | 1,306,082 |
| Nov 11, 2025 | 8.00 | 8.30 | 7.80 | 8.15 | 8.15 | 1.88% | 688,184 |
| Nov 10, 2025 | 8.00 | 8.20 | 7.80 | 8.00 | 8.00 | - | 224,152 |