Cornish Metals plc (CRNMF)
OTCMKTS · Delayed Price · Currency is USD
0.8282
-0.0018 (-0.22%)
Nov 6, 2026, 3:35 PM EST
CRNMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.63% | 5,000 |
| Nov 6, 2026 | 0.93 | 0.93 | 0.83 | 0.83 | 0.83 | -0.22% | 1,183 |
| Nov 5, 2026 | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | -1.19% | 914 |
| Nov 4, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.62% | 3,500 |
| Oct 28, 2026 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -3.46% | 27,738 |
| Oct 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -34.37% | 3,000 |
| Oct 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.09% | 1,266 |
| Oct 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.17% | 2,019 |
| Oct 7, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 2,250 |
| Oct 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 3,731 |
| Sep 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | 3,500 |
| Sep 9, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 5.67% | 12,599 |
| Sep 4, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -2.76% | 4,000 |
| Sep 2, 2026 | 1.38 | 1.46 | 1.38 | 1.45 | 1.45 | -3.33% | 5,000 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 11.11% | 2,099 |
| Aug 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -5.26% | 500 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -5.00% | 2,100 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 940 |
| Jul 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 600 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | - | 1,320 |
| Jul 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,500 |
| Jul 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,090 |
| Jul 16, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | - | 3,983 |
| Jun 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,500 |
| Jun 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,010 |
| Jun 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Jun 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 2,800 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.68% | 1,000 |
| Jun 15, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | -0.32% | 678 |
| Jun 12, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | 2.30% | 1,020 |
| Jun 11, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.65% | 4,300 |
| Jun 10, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 2.68% | 3,440 |
| Jun 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -7.45% | 300 |
| Jun 8, 2026 | 1.41 | 1.61 | 1.41 | 1.61 | 1.61 | 12.59% | 9,430 |
| Jun 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 1,600 |
| Jun 3, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 10.77% | 2,600 |
| May 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | 2,095 |
| May 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25% | 100 |
| May 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 790 |
| May 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 100 |
| May 19, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -1.57% | 6,400 |