Cornish Metals plc (AIM:TIN)
London · Delayed Price · Currency is GBP · Price in GBX 98.00
+2.00 (2.08%)
May 28, 2026, 4:35 PM GMT
Cornish Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 96.95 | 98.00 | 94.00 | 96.70 | - | 0.73% | 17,168 |
| May 27, 2026 | 95.50 | 98.00 | 94.00 | 96.00 | 96.00 | 1.05% | 179,253 |
| May 26, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 199,270 |
| May 22, 2026 | 95.00 | 96.00 | 93.25 | 95.00 | 95.00 | 1.06% | 107,479 |
| May 21, 2026 | 94.30 | 96.00 | 92.00 | 94.00 | 94.00 | -0.32% | 86,558 |
| May 20, 2026 | 94.30 | 97.00 | 92.60 | 94.30 | 94.30 | -0.74% | 126,543 |
| May 19, 2026 | 96.00 | 97.00 | 93.00 | 95.00 | 95.00 | -1.04% | 170,298 |
| May 18, 2026 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 147,429 |
| May 15, 2026 | 99.00 | 100.00 | 95.50 | 97.00 | 97.00 | -2.02% | 443,603 |
| May 14, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 452,235 |
| May 13, 2026 | 99.50 | 101.00 | 98.00 | 100.00 | 100.00 | 0.50% | 521,759 |
| May 12, 2026 | 100.00 | 101.00 | 98.00 | 99.50 | 99.50 | -0.50% | 63,902 |
| May 11, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 359,385 |
| May 8, 2026 | 101.00 | 102.00 | 97.25 | 100.00 | 100.00 | -0.99% | 120,290 |
| May 7, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 86,143 |
| May 6, 2026 | 99.00 | 102.00 | 98.12 | 101.00 | 101.00 | 2.02% | 360,345 |
| May 5, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 40,281 |
| May 1, 2026 | 99.00 | 103.00 | 98.00 | 100.00 | 100.00 | 1.01% | 283,947 |
| Apr 30, 2026 | 97.50 | 100.00 | 94.66 | 99.00 | 99.00 | -4.35% | 165,948 |
| Apr 29, 2026 | 103.50 | 105.00 | 95.00 | 103.50 | 103.50 | - | 124,366 |
| Apr 28, 2026 | 103.50 | 105.00 | 100.00 | 103.50 | 103.50 | - | 74,902 |
| Apr 27, 2026 | 103.50 | 105.00 | 100.10 | 103.50 | 103.50 | - | 140,048 |
| Apr 24, 2026 | 103.00 | 105.00 | 100.00 | 103.50 | 103.50 | 0.49% | 292,483 |
| Apr 23, 2026 | 105.50 | 107.00 | 100.00 | 103.00 | 103.00 | -2.83% | 240,819 |
| Apr 22, 2026 | 107.00 | 110.00 | 104.00 | 106.00 | 106.00 | -0.93% | 146,125 |
| Apr 21, 2026 | 106.50 | 108.00 | 105.00 | 107.00 | 107.00 | -2.73% | 145,827 |
| Apr 20, 2026 | 107.50 | 110.00 | 105.00 | 110.00 | 110.00 | 2.80% | 340,215 |
| Apr 17, 2026 | 111.50 | 115.00 | 105.00 | 107.00 | 107.00 | -4.04% | 348,651 |
| Apr 16, 2026 | 108.50 | 115.00 | 108.00 | 111.50 | 111.50 | 2.76% | 246,352 |
| Apr 15, 2026 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | - | 490,017 |
| Apr 14, 2026 | 114.00 | 116.00 | 100.00 | 108.50 | 108.50 | -2.25% | 159,287 |
| Apr 13, 2026 | 111.50 | 116.00 | 110.00 | 111.00 | 111.00 | -0.45% | 242,974 |
| Apr 10, 2026 | 110.50 | 113.00 | 108.00 | 111.50 | 111.50 | 0.90% | 123,207 |
| Apr 9, 2026 | 112.00 | 113.00 | 108.00 | 110.50 | 110.50 | -1.34% | 98,926 |
| Apr 8, 2026 | 113.50 | 115.00 | 110.00 | 112.00 | 112.00 | 3.70% | 195,431 |
| Apr 7, 2026 | 113.50 | 115.00 | 108.00 | 108.00 | 108.00 | -6.09% | 216,589 |
| Apr 2, 2026 | 120.00 | 122.00 | 112.00 | 115.00 | 115.00 | -2.13% | 126,618 |
| Apr 1, 2026 | 124.50 | 126.00 | 115.00 | 117.50 | 117.50 | -5.62% | 300,464 |
| Mar 31, 2026 | 117.00 | 126.00 | 112.00 | 124.50 | 124.50 | 6.41% | 487,807 |
| Mar 30, 2026 | 106.00 | 122.00 | 105.00 | 117.00 | 117.00 | 8.33% | 218,069 |
| Mar 27, 2026 | 106.00 | 111.08 | 102.00 | 108.00 | 108.00 | 1.89% | 90,275 |
| Mar 26, 2026 | 106.00 | 112.00 | 102.00 | 106.00 | 106.00 | - | 112,016 |
| Mar 25, 2026 | 102.50 | 110.00 | 100.00 | 106.00 | 106.00 | 6.00% | 92,950 |
| Mar 24, 2026 | 99.00 | 105.00 | 99.13 | 100.00 | 100.00 | 1.63% | 53,588 |
| Mar 23, 2026 | 99.50 | 102.00 | 94.60 | 98.40 | 98.40 | -2.57% | 249,132 |
| Mar 20, 2026 | 101.00 | 105.00 | 97.00 | 101.00 | 101.00 | - | 101,619 |
| Mar 19, 2026 | 102.50 | 104.92 | 97.00 | 101.00 | 101.00 | -1.46% | 132,660 |
| Mar 18, 2026 | 99.00 | 108.00 | 96.00 | 102.50 | 102.50 | - | 68,652 |
| Mar 17, 2026 | 99.50 | 103.00 | 96.00 | 102.50 | 102.50 | 3.02% | 103,104 |
| Mar 16, 2026 | 102.00 | 104.00 | 96.00 | 99.50 | 99.50 | -2.45% | 149,492 |