Cornish Metals Inc. (SBWFF)
OTCMKTS
· Delayed Price · Currency is USD
0.1150
0.00 (0.00%)
At close: Apr 30, 2025
Cornish Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -15.00% | 4,200 |
| Feb 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.11% | 200 |
| Feb 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | 34,500 |
| Feb 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100 |
| Feb 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 200 |
| Feb 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.67% | 400 |
| Feb 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -17.81% | 4,000 |
| Feb 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.29% | 21,000 |
| Jan 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -16.67% | 5,000 |
| Jan 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 16.67% | 2,000 |
| Jan 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 19,000 |
| Jan 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.45% | 8,000 |
| Jan 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | 1,500 |
| Jan 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.05% | 1,000 |
| Jan 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.60% | 6,666 |
| Jan 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.67% | 11,000 |
| Jan 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.09% | 10,000 |
| Dec 31, 2024 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -5.74% | 5,300 |
| Dec 30, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.00% | 3,000 |
| Dec 19, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 3,998 |
| Dec 13, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,000 |
| Dec 10, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.77% | 3,500 |
| Dec 9, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.67% | 310 |
| Dec 5, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 18,000 |
| Dec 3, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| Dec 2, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 63.93% | 7,700 |