Cornish Metals plc (AIM:TIN)
London · Delayed Price · Currency is GBP · Price in GBX 104.00
+0.50 (0.48%)
Sep 25, 2026, 4:29 PM GMT
Cornish Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 103.40 | 104.00 | 103.00 | 103.50 | 103.50 | - | 22,398 |
| Sep 24, 2026 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 237,403 |
| Sep 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 98,090 |
| Sep 22, 2026 | 103.00 | 101.50 | 101.50 | 103.00 | 103.00 | 1.48% | 25,833 |
| Sep 21, 2026 | 101.00 | 101.50 | 101.50 | 101.50 | 101.50 | -0.49% | 124,440 |
| Sep 18, 2026 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.49% | 215,058 |
| Sep 17, 2026 | 101.00 | 103.00 | 100.00 | 101.50 | 101.50 | 0.50% | 94,155 |
| Sep 16, 2026 | 99.00 | 103.00 | 98.00 | 101.00 | 101.00 | 2.02% | 39,390 |
| Sep 15, 2026 | 98.50 | 101.00 | 98.00 | 99.00 | 99.00 | -0.50% | 468,531 |
| Sep 14, 2026 | 102.00 | 101.50 | 101.50 | 99.50 | 99.50 | -1.97% | 236,062 |
| Sep 11, 2026 | 102.90 | 101.50 | 101.50 | 101.50 | 101.50 | -1.46% | 124,201 |
| Sep 10, 2026 | 107.00 | 109.00 | 101.00 | 103.00 | 103.00 | -3.74% | 315,916 |
| Sep 9, 2026 | 106.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 139,325 |
| Sep 8, 2026 | 106.50 | 108.00 | 105.00 | 107.00 | 107.00 | - | 65,251 |
| Sep 7, 2026 | 108.00 | 111.00 | 105.00 | 107.00 | 107.00 | -0.93% | 153,933 |
| Sep 4, 2026 | 108.00 | 111.00 | 106.55 | 108.00 | 108.00 | - | 50,229 |
| Sep 3, 2026 | 112.00 | 112.00 | 112.00 | 108.00 | 108.00 | - | 64,298 |
| Sep 2, 2026 | 112.00 | 112.00 | 111.00 | 108.00 | 108.00 | -0.92% | 190,722 |
| Sep 1, 2026 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | - | 62,961 |
| Aug 28, 2026 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | -1.80% | 37,314 |
| Aug 27, 2026 | 109.04 | 111.00 | 111.00 | 111.00 | 111.00 | 2.30% | 81,767 |
| Aug 26, 2026 | 106.00 | 112.00 | 105.00 | 108.50 | 108.50 | 0.46% | 214,727 |
| Aug 25, 2026 | 106.50 | 108.00 | 105.00 | 108.00 | 108.00 | -1.82% | 120,261 |
| Aug 24, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 3.77% | 98,408 |
| Aug 21, 2026 | 105.77 | 106.50 | 105.50 | 106.00 | 106.00 | 0.95% | 103,962 |
| Aug 20, 2026 | 107.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.41% | 127,870 |
| Aug 19, 2026 | 107.90 | 108.00 | 105.00 | 106.50 | 106.50 | -1.39% | 77,453 |
| Aug 18, 2026 | 110.59 | 108.00 | 105.00 | 108.00 | 108.00 | -1.82% | 376,302 |
| Aug 17, 2026 | 111.00 | 112.00 | 109.55 | 110.00 | 110.00 | -0.90% | 191,429 |
| Aug 14, 2026 | 111.50 | 112.00 | 110.00 | 111.00 | 111.00 | - | 16,919 |
| Aug 13, 2026 | 111.10 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 65,198 |
| Aug 12, 2026 | 112.50 | 113.00 | 110.10 | 112.00 | 112.00 | -0.44% | 81,241 |
| Aug 11, 2026 | 113.00 | 114.00 | 110.50 | 112.50 | 112.50 | 1.81% | 35,378 |
| Aug 10, 2026 | 113.00 | 114.00 | 106.00 | 110.50 | 110.50 | -2.21% | 213,535 |
| Aug 7, 2026 | 112.20 | 113.00 | 113.00 | 113.00 | 113.00 | - | 72,911 |
| Aug 6, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 112,393 |
| Aug 5, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 133,439 |
| Aug 4, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 66,846 |
| Aug 3, 2026 | 112.50 | 114.00 | 111.00 | 113.00 | 113.00 | 0.44% | 74,713 |
| Jul 31, 2026 | 113.50 | 114.00 | 111.00 | 112.50 | 112.50 | -0.88% | 126,141 |
| Jul 30, 2026 | 113.00 | 114.00 | 112.00 | 113.50 | 113.50 | 0.44% | 50,594 |
| Jul 29, 2026 | 113.50 | 115.00 | 112.00 | 113.00 | 113.00 | -0.44% | 60,989 |
| Jul 28, 2026 | 113.00 | 115.00 | 111.00 | 113.50 | 113.50 | 1.34% | 48,613 |
| Jul 27, 2026 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | -0.88% | 88,767 |
| Jul 24, 2026 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 87,779 |
| Jul 23, 2026 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 0.89% | 23,942 |
| Jul 22, 2026 | 113.50 | 115.00 | 110.55 | 112.00 | 112.00 | -1.32% | 255,998 |
| Jul 21, 2026 | 112.10 | 115.00 | 112.00 | 113.50 | 113.50 | 0.89% | 38,705 |
| Jul 20, 2026 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | - | 50,050 |
| Jul 17, 2026 | 112.00 | 113.00 | 111.00 | 112.50 | 112.50 | 0.45% | 60,055 |