Cornish Metals Inc. (SBWFF)
OTCMKTS · Delayed Price · Currency is USD
0.1152
0.00 (0.00%)
At close: Aug 14, 2025
Cornish Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.10% | 550 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.10% | 5,100 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.55% | 10,087 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 5.59% | 10,800 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.94% | 133,366 |
| Jul 28, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -8.44% | 34,300 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.08% | 16,000 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.89% | 2,500 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.17% | 17,500 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.89% | 23,992 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.66% | 1,100 |
| Jul 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.29% | 26,500 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.96% | 5,270 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.84% | 30,000 |
| Jul 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.79% | 12,354 |
| Jun 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.74% | 34,400 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.38% | 14,000 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,900 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,915 |
| Jun 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.02% | 8,000 |
| Jun 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.32% | 1,000 |
| Jun 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.94% | 30,000 |
| Jun 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.49% | 60,000 |
| Jun 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.73% | 5,625 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 44,000 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 41.18% | 2,800 |
| May 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -23.50% | 900 |
| May 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 131,500 |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 2,500 |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 25.00% | 10,000 |
| May 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -23.48% | 8,000 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,000 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12.78% | 40,500 |
| Apr 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 23.72% | 52,300 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.06% | 52,300 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -16.98% | 2,500 |
| Apr 7, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 4,648 |
| Apr 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 20.59% | 850 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -29.17% | 1,002 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 1,000 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.53% | 2,000 |
| Mar 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.26% | 228 |
| Mar 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.46% | 290 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.24% | 11,100 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,000 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.67% | 52,000 |
| Mar 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 6,111 |
| Feb 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.82% | 6,250 |