Cornish Metals plc (AIM:TIN)
London · Delayed Price · Currency is GBP · Price in GBX 110.55
-0.45 (-0.41%)
Aug 17, 2026, 9:04 AM GMT
Cornish Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | - | -0.50% | 192 |
| 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 |
| Jul 16, 2026 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1.36% | 103,708 |
| Jul 15, 2026 | 111.00 | 112.00 | 110.00 | 110.50 | 110.50 | -0.45% | 80,571 |
| Jul 14, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.91% | 118,869 |
| Jul 13, 2026 | 112.50 | 113.00 | 110.00 | 110.00 | 110.00 | -2.22% | 147,863 |
| Jul 10, 2026 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | - | 45,876 |
| Jul 9, 2026 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | - | 51,339 |
| Jul 8, 2026 | 112.50 | 116.50 | 112.00 | 112.50 | 112.50 | - | 157,968 |
| Jul 7, 2026 | 113.50 | 114.00 | 112.00 | 112.50 | 112.50 | -0.88% | 46,195 |
| Jul 6, 2026 | 112.50 | 114.00 | 112.00 | 113.50 | 113.50 | 0.89% | 521,001 |
| Jul 3, 2026 | 113.00 | 114.00 | 112.00 | 112.50 | 112.50 | -0.44% | 72,564 |
| Jul 2, 2026 | 113.50 | 114.00 | 112.00 | 113.00 | 113.00 | -0.44% | 199,269 |
| Jul 1, 2026 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | - | 125,898 |
| Jun 30, 2026 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 0.44% | 114,472 |
| Jun 29, 2026 | 113.85 | 113.00 | 108.50 | 113.00 | 113.00 | -0.44% | 55,647 |
| Jun 26, 2026 | 115.50 | 116.00 | 112.00 | 113.50 | 113.50 | -2.99% | 364,655 |
| Jun 25, 2026 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | 1.74% | 275,496 |
| Jun 24, 2026 | 114.12 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | 79,409 |
| Jun 23, 2026 | 115.50 | 119.00 | 113.00 | 114.00 | 114.00 | -2.56% | 409,919 |
| Jun 22, 2026 | 116.50 | 119.00 | 115.00 | 117.00 | 117.00 | 1.74% | 469,589 |
| Jun 19, 2026 | 114.00 | 118.00 | 112.00 | 115.00 | 115.00 | 0.88% | 421,964 |
| Jun 18, 2026 | 118.10 | 117.00 | 114.00 | 114.00 | 114.00 | -2.98% | 281,494 |
| Jun 17, 2026 | 114.21 | 116.00 | 115.50 | 117.50 | 117.50 | 1.73% | 287,709 |
| Jun 16, 2026 | 113.50 | 116.00 | 112.00 | 115.50 | 115.50 | 0.87% | 149,968 |
| Jun 15, 2026 | 112.00 | 117.50 | 111.00 | 114.50 | 114.50 | 2.23% | 382,426 |
| Jun 12, 2026 | 110.50 | 115.00 | 109.00 | 112.00 | 112.00 | 1.36% | 506,049 |
| Jun 11, 2026 | 107.00 | 112.00 | 105.00 | 110.50 | 110.50 | 1.84% | 79,379 |
| Jun 10, 2026 | 108.50 | 112.00 | 105.00 | 108.50 | 108.50 | - | 253,209 |
| Jun 9, 2026 | 110.50 | 112.00 | 107.00 | 108.50 | 108.50 | -2.25% | 176,159 |