Cornish Metals plc (AIM:TIN)
London · Delayed Price · Currency is GBP · Price in GBX 112.20
-1.30 (-1.15%)
Jul 7, 2026, 4:29 PM GMT
Cornish Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 110.50 | 112.00 | 108.00 | 111.00 | 111.00 | 0.91% | 77,259 |
| Jun 5, 2026 | 108.50 | 112.00 | 107.00 | 110.00 | 110.00 | 1.38% | 360,173 |
| Jun 4, 2026 | 110.50 | 114.00 | 107.00 | 108.50 | 108.50 | -0.91% | 380,038 |
| Jun 3, 2026 | 101.00 | 112.00 | 98.00 | 109.50 | 109.50 | 8.42% | 484,535 |
| Jun 2, 2026 | 98.00 | 104.00 | 96.00 | 101.00 | 101.00 | 3.06% | 67,010 |
| Jun 1, 2026 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 2.08% | 433,001 |
| May 29, 2026 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | -2.04% | 165,258 |
| May 28, 2026 | 96.00 | 98.00 | 94.00 | 98.00 | 98.00 | 2.08% | 46,571 |
| 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 |