Cornish Metals plc (AIM:TIN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 62.83
+0.83 (1.33%)
Nov 6, 2026, 4:05 PM GMT
Cornish Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 63.00 | 64.00 | 62.00 | 62.83 | 62.83 | 1.33% | 194,576 |
| Nov 5, 2026 | 63.50 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 237,551 |
| Nov 4, 2026 | 63.50 | 68.24 | 62.00 | 63.00 | 63.00 | - | 501,792 |
| Nov 3, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 564,192 |
| Nov 2, 2026 | 64.50 | 65.00 | 63.00 | 64.00 | 64.00 | -0.31% | 234,743 |
| Oct 30, 2026 | 68.50 | 69.00 | 64.00 | 64.20 | 64.20 | -6.28% | 450,788 |
| Oct 29, 2026 | 69.00 | 70.00 | 67.75 | 68.50 | 68.50 | -0.72% | 131,777 |
| Oct 28, 2026 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1.47% | 273,038 |
| Oct 27, 2026 | 68.50 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 745,703 |
| Oct 26, 2026 | 74.00 | 78.00 | 68.00 | 69.00 | 69.00 | -8.00% | 893,988 |
| Oct 23, 2026 | 69.50 | 78.00 | 68.00 | 75.00 | 75.00 | 7.14% | 2,309,153 |
| Oct 22, 2026 | 64.50 | 70.00 | 60.00 | 70.00 | 70.00 | 16.67% | 4,136,545 |
| Oct 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -41.18% | 100,000 |
| Oct 13, 2026 | 104.00 | 106.00 | 101.00 | 102.00 | 102.00 | -1.92% | 61,465 |
| Oct 12, 2026 | 104.50 | 106.00 | 102.00 | 104.00 | 104.00 | -0.48% | 35,455 |
| Oct 9, 2026 | 104.00 | 106.00 | 103.00 | 104.50 | 104.50 | 0.48% | 39,258 |
| Oct 8, 2026 | 105.00 | 107.00 | 102.00 | 104.00 | 104.00 | -0.95% | 57,439 |
| Oct 7, 2026 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | -4.55% | 82,711 |
| Oct 6, 2026 | 106.50 | 112.00 | 103.00 | 110.00 | 110.00 | 3.29% | 129,942 |
| Oct 5, 2026 | 105.00 | 110.00 | 103.00 | 106.50 | 106.50 | 1.43% | 108,626 |
| Oct 2, 2026 | 105.00 | 107.00 | 103.55 | 105.00 | 105.00 | - | 93,163 |
| Oct 1, 2026 | 103.50 | 110.00 | 102.00 | 105.00 | 105.00 | 2.94% | 281,342 |
| Sep 30, 2026 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2.00% | 58,428 |
| Sep 29, 2026 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | -1.96% | 43,422 |
| Sep 28, 2026 | 103.50 | 104.00 | 100.00 | 102.00 | 102.00 | -1.45% | 90,950 |
| Sep 25, 2026 | 103.50 | 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 | 103.00 | 104.75 | 102.00 | 104.00 | 104.00 | 0.97% | 98,086 |
| Sep 22, 2026 | 101.50 | 104.00 | 100.78 | 103.00 | 103.00 | 1.48% | 25,834 |
| Sep 21, 2026 | 102.00 | 104.00 | 100.00 | 101.50 | 101.50 | -0.49% | 124,440 |
| Sep 18, 2026 | 101.50 | 103.00 | 100.00 | 102.00 | 102.00 | 0.49% | 215,056 |
| 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% | 39,388 |
| Sep 15, 2026 | 99.50 | 101.00 | 98.00 | 99.00 | 99.00 | -0.50% | 543,528 |
| Sep 14, 2026 | 101.50 | 102.00 | 98.00 | 99.50 | 99.50 | -1.97% | 236,060 |
| Sep 11, 2026 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | -1.46% | 124,201 |
| Sep 10, 2026 | 107.00 | 109.00 | 100.00 | 103.00 | 103.00 | -3.74% | 450,916 |
| Sep 9, 2026 | 107.00 | 110.00 | 105.00 | 107.00 | 107.00 | - | 139,330 |
| 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 | 108.00 | 112.00 | 105.00 | 108.00 | 108.00 | - | 64,298 |
| Sep 2, 2026 | 109.00 | 112.00 | 105.00 | 108.00 | 108.00 | -0.92% | 190,712 |
| 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 | 108.50 | 111.00 | 107.00 | 111.00 | 111.00 | 2.30% | 81,763 |
| 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 | 106.00 | 110.00 | 105.70 | 110.00 | 110.00 | 3.77% | 98,404 |
| Aug 21, 2026 | 106.00 | 107.00 | 105.20 | 106.00 | 106.00 | 0.95% | 133,962 |