Cornish Metals Inc NPV (DI)

(CUSN)
Sector:
7.90p
0.05p 0.64
Last updated: 12:58:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 7.75p 8.16p 7.60p 7.75p 252,974
21/11/2024 8.20p 8.20p 7.48p 7.75p 733,711
20/11/2024 8.20p 8.40p 8.00p 8.20p 104,731
19/11/2024 7.80p 8.50p 7.60p 8.20p 753,322
18/11/2024 7.55p 8.00p 7.50p 7.80p 557,817
15/11/2024 7.55p 7.60p 7.40p 7.58p 599,528
14/11/2024 7.55p 7.60p 7.50p 7.58p 410,896
13/11/2024 7.60p 7.86p 7.50p 7.76p 205,496
12/11/2024 7.90p 8.16p 7.50p 7.60p 475,436
11/11/2024 7.90p 8.06p 7.80p 7.90p 608,349
08/11/2024 8.65p 8.90p 7.80p 7.90p 1,597,494
07/11/2024 8.65p 8.90p 8.56p 8.65p 85,652
06/11/2024 8.50p 8.98p 8.40p 8.65p 403,823
05/11/2024 9.10p 9.20p 8.30p 8.78p 1,531,695
04/11/2024 9.55p 9.60p 9.00p 9.18p 633,547
01/11/2024 9.60p 9.70p 9.41p 9.60p 552,527
31/10/2024 9.45p 10.00p 9.30p 10.00p 1,349,020
30/10/2024 9.35p 9.90p 9.20p 9.40p 1,080,986
29/10/2024 8.85p 9.70p 8.70p 9.40p 2,912,339
28/10/2024 8.25p 9.00p 8.15p 8.85p 1,151,334
25/10/2024 7.85p 8.40p 7.70p 8.25p 1,221,304
24/10/2024 7.85p 8.16p 7.70p 7.85p 322,626
23/10/2024 7.80p 8.00p 7.70p 7.85p 181,643
22/10/2024 7.80p 7.90p 7.73p 7.80p 112,195
21/10/2024 7.60p 7.90p 7.50p 7.80p 1,669,461
18/10/2024 7.60p 7.86p 7.40p 7.86p 484,111
17/10/2024 7.45p 7.90p 7.30p 7.86p 992,683
16/10/2024 7.35p 8.00p 7.25p 7.45p 1,715,562
15/10/2024 7.20p 7.50p 7.10p 7.30p 807,489
14/10/2024 7.20p 7.30p 7.10p 7.20p 91,588
11/10/2024 7.35p 7.44p 7.10p 7.20p 347,466
10/10/2024 7.30p 7.66p 7.20p 7.40p 1,566,825
09/10/2024 6.70p 7.40p 6.70p 7.35p 2,367,315
08/10/2024 6.40p 6.94p 6.38p 6.94p 466,504
07/10/2024 6.35p 6.50p 6.30p 6.40p 762,428
04/10/2024 6.35p 6.50p 6.20p 6.35p 74,451
03/10/2024 6.35p 6.50p 6.20p 6.35p 696,541
02/10/2024 6.35p 6.50p 6.21p 6.35p 131,726
01/10/2024 6.35p 6.64p 6.20p 6.35p 150,702
30/09/2024 6.35p 6.50p 6.20p 6.35p 207,703
27/09/2024 6.35p 6.50p 6.20p 6.35p 358,659
26/09/2024 6.35p 6.50p 6.20p 6.35p 199,950
25/09/2024 6.35p 6.50p 6.20p 6.35p 433,828
24/09/2024 6.35p 6.64p 6.18p 6.35p 261,219
23/09/2024 6.40p 6.50p 6.30p 6.40p 249,654
20/09/2024 6.40p 6.50p 6.30p 6.40p 136,009
19/09/2024 6.60p 6.84p 6.24p 6.65p 349,794
18/09/2024 6.65p 6.80p 6.50p 6.65p 122,288
17/09/2024 6.65p 6.80p 6.50p 6.65p 252,536
16/09/2024 6.70p 6.80p 6.65p 6.70p 332,317
13/09/2024 6.60p 6.80p 6.50p 6.70p 165,951
12/09/2024 6.45p 6.70p 6.40p 6.40p 369,512
11/09/2024 6.15p 6.44p 6.00p 6.15p 552,602
10/09/2024 6.20p 6.30p 6.00p 6.15p 183,605
09/09/2024 6.35p 6.40p 6.10p 6.20p 290,827
06/09/2024 6.65p 6.80p 6.26p 6.35p 1,304,099
05/09/2024 6.60p 6.80p 6.50p 6.65p 370,990
04/09/2024 6.65p 6.80p 6.50p 6.60p 130,823
03/09/2024 6.90p 7.00p 6.80p 6.85p 314,181
02/09/2024 7.00p 7.20p 6.70p 6.95p 166,532
30/08/2024 7.25p 7.30p 6.74p 6.95p 1,345,525
29/08/2024 7.30p 7.30p 7.20p 7.25p 83,254
28/08/2024 7.55p 7.70p 7.20p 7.30p 118,038
27/08/2024 7.65p 7.86p 7.40p 7.55p 436,216
26/08/2024 7.55p 8.00p 7.50p 7.60p 277,843
23/08/2024 7.55p 8.00p 7.50p 7.60p 277,843
22/08/2024 7.55p 8.00p 7.50p 7.60p 277,843
21/08/2024 7.90p 8.00p 7.50p 7.55p 668,004
20/08/2024 8.05p 8.46p 7.70p 7.85p 3,500,055
19/08/2024 6.90p 8.40p 6.90p 8.36p 5,719,146
16/08/2024 6.65p 7.20p 6.60p 6.98p 1,206,642
15/08/2024 5.95p 7.00p 5.70p 6.65p 3,225,045
14/08/2024 6.15p 6.40p 6.00p 6.30p 838,809
13/08/2024 6.10p 6.30p 6.00p 6.15p 221,541
12/08/2024 5.70p 6.49p 5.60p 6.10p 2,076,583
09/08/2024 5.65p 5.92p 5.50p 5.70p 393,646
08/08/2024 5.60p 6.00p 5.50p 5.80p 853,185
07/08/2024 5.50p 5.70p 5.40p 5.60p 406,573
06/08/2024 5.50p 5.60p 5.40p 5.50p 121,880
05/08/2024 5.50p 5.72p 5.40p 5.50p 879,297
02/08/2024 5.50p 5.60p 5.41p 5.50p 117,464
01/08/2024 5.60p 5.72p 5.40p 5.50p 164,017
31/07/2024 5.65p 5.92p 5.36p 5.60p 239,475
30/07/2024 5.65p 5.80p 5.50p 5.80p 225,389
29/07/2024 5.70p 5.80p 5.50p 5.65p 179,475
26/07/2024 5.85p 6.12p 5.50p 5.85p 618,729
25/07/2024 6.00p 6.02p 5.70p 5.85p 337,285
24/07/2024 6.00p 6.20p 5.80p 6.00p 431,991
23/07/2024 5.90p 6.30p 5.80p 6.05p 669,989
22/07/2024 6.20p 6.40p 5.80p 5.90p 713,204
19/07/2024 5.65p 5.85p 5.60p 5.85p 247,008
18/07/2024 5.60p 5.80p 5.50p 5.70p 432,497
17/07/2024 5.45p 5.70p 5.30p 5.60p 475,036
16/07/2024 5.30p 5.50p 5.26p 5.40p 351,523
15/07/2024 5.30p 5.40p 5.23p 5.30p 555,433
12/07/2024 5.45p 5.50p 5.20p 5.50p 889,705
11/07/2024 5.70p 5.80p 5.40p 5.40p 1,232,401
10/07/2024 5.65p 5.70p 5.50p 5.70p 272,485
09/07/2024 5.85p 6.00p 5.60p 5.80p 632,670
08/07/2024 5.90p 6.00p 5.84p 5.90p 277,089
05/07/2024 5.65p 5.98p 5.62p 5.90p 1,085,928
04/07/2024 5.40p 5.80p 5.40p 5.80p 656,306
03/07/2024 5.25p 5.70p 5.20p 5.60p 1,684,173
02/07/2024 5.65p 5.70p 5.22p 5.38p 2,077,194
01/07/2024 5.65p 6.00p 5.50p 5.70p 624,630
28/06/2024 5.80p 6.02p 5.50p 5.82p 845,226
27/06/2024 6.40p 6.50p 5.60p 6.02p 1,430,664
26/06/2024 6.70p 6.89p 6.40p 6.40p 2,602,151
25/06/2024 6.70p 6.90p 6.51p 6.70p 112,776
24/06/2024 6.70p 6.90p 6.50p 6.70p 757,846
21/06/2024 6.70p 6.90p 6.50p 6.70p 159,995
20/06/2024 6.70p 6.75p 6.50p 6.70p 270,648
19/06/2024 6.85p 7.00p 6.50p 6.70p 425,750
18/06/2024 6.85p 7.00p 6.70p 6.70p 536,688
17/06/2024 6.60p 7.00p 6.40p 6.85p 438,138
14/06/2024 6.55p 6.69p 6.40p 6.50p 497,317
13/06/2024 6.60p 6.84p 6.30p 6.55p 575,520
12/06/2024 6.75p 6.80p 6.50p 6.60p 628,441
11/06/2024 7.20p 7.20p 6.80p 6.85p 2,005,936
10/06/2024 7.20p 7.44p 7.00p 7.10p 389,019
07/06/2024 7.20p 7.30p 7.10p 7.20p 814,205
06/06/2024 7.20p 7.30p 7.13p 7.20p 662,048
05/06/2024 7.15p 7.34p 7.00p 7.20p 1,238,605
04/06/2024 7.60p 7.70p 7.30p 7.60p 1,462,918
03/06/2024 7.30p 7.70p 7.20p 7.60p 1,658,692
31/05/2024 7.30p 7.40p 7.26p 7.30p 503,518
30/05/2024 7.10p 7.50p 7.00p 7.30p 905,140
29/05/2024 7.05p 7.50p 6.80p 7.20p 3,576,195
28/05/2024 6.45p 7.20p 6.40p 6.90p 4,677,241
27/05/2024 6.30p 6.50p 6.10p 6.45p 3,881,422