Cornish Metals plc (AIM:TIN)
London · Delayed Price · Currency is GBP · Price in GBX 107.00
-4.50 (-4.04%)
Apr 17, 2026, 5:05 PM GMT
Cornish Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 110.00 | 115.00 | 106.00 | 106.46 | - | -4.52% | 165,661 |
| 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 | 116.00 | 108.50 | 108.50 | 108.50 | 108.50 | -2.25% | 159,282 |
| 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 | 115.20 | 126.00 | 112.00 | 124.50 | 124.50 | 6.41% | 404,710 |
| 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 | 94.60 | 98.40 | 94.60 | 98.40 | 98.40 | -2.57% | 249,133 |
| 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 |
| Mar 13, 2026 | 102.50 | 105.00 | 100.00 | 102.00 | 102.00 | -0.49% | 90,039 |
| Mar 12, 2026 | 103.50 | 107.00 | 100.00 | 102.50 | 102.50 | -0.97% | 152,645 |
| Mar 11, 2026 | 101.00 | 107.00 | 99.00 | 103.50 | 103.50 | 2.48% | 117,067 |
| Mar 10, 2026 | 92.00 | 102.00 | 91.00 | 101.00 | 101.00 | 10.99% | 406,025 |
| Mar 9, 2026 | 99.00 | 102.00 | 87.00 | 91.00 | 91.00 | -8.08% | 717,879 |
| Mar 6, 2026 | 102.50 | 104.50 | 95.00 | 99.00 | 99.00 | -3.41% | 297,839 |
| Mar 5, 2026 | 111.50 | 113.00 | 100.00 | 102.50 | 102.50 | -7.66% | 333,888 |
| Mar 4, 2026 | 115.00 | 118.00 | 110.00 | 111.00 | 111.00 | -3.48% | 169,623 |
| Mar 3, 2026 | 121.00 | 123.00 | 112.00 | 115.00 | 115.00 | -4.17% | 109,967 |
| Mar 2, 2026 | 121.00 | 123.00 | 118.10 | 120.00 | 120.00 | -0.41% | 146,304 |
| Feb 27, 2026 | 119.50 | 123.00 | 118.00 | 120.50 | 120.50 | 0.84% | 189,741 |
| Feb 26, 2026 | 115.00 | 121.00 | 114.00 | 119.50 | 119.50 | 3.91% | 192,153 |
| Feb 25, 2026 | 116.00 | 121.00 | 114.00 | 115.00 | 115.00 | 2.22% | 222,160 |
| Feb 24, 2026 | 122.00 | 124.00 | 112.50 | 112.50 | 112.50 | -8.54% | 237,789 |
| Feb 23, 2026 | 122.50 | 128.00 | 120.00 | 123.00 | 123.00 | -1.99% | 243,300 |
| Feb 20, 2026 | 121.00 | 125.60 | 120.00 | 125.50 | 125.50 | 2.87% | 155,630 |
| Feb 19, 2026 | 122.50 | 125.00 | 118.00 | 122.00 | 122.00 | 3.83% | 343,921 |
| Feb 18, 2026 | 127.50 | 130.00 | 117.50 | 117.50 | 117.50 | -7.84% | 289,117 |
| Feb 17, 2026 | 133.00 | 136.00 | 125.00 | 127.50 | 127.50 | -4.85% | 190,205 |
| Feb 16, 2026 | 139.00 | 141.00 | 125.00 | 134.00 | 134.00 | -3.60% | 631,332 |
| Feb 13, 2026 | 142.50 | 148.00 | 135.51 | 139.00 | 139.00 | -2.46% | 101,483 |
| Feb 12, 2026 | 140.50 | 145.00 | 138.75 | 142.50 | 142.50 | -0.35% | 84,704 |
| Feb 11, 2026 | 146.50 | 149.00 | 139.00 | 143.00 | 143.00 | -2.05% | 389,477 |
| Feb 10, 2026 | 143.50 | 150.00 | 142.00 | 146.00 | 146.00 | 1.39% | 489,645 |
| Feb 9, 2026 | 141.50 | 147.00 | 140.00 | 144.00 | 144.00 | 2.86% | 1,510,503 |
| Feb 6, 2026 | 133.50 | 141.00 | 133.00 | 140.00 | 140.00 | 5.66% | 730,265 |
| Feb 5, 2026 | 131.50 | 141.00 | 130.00 | 132.50 | 132.50 | 2.71% | 716,415 |