1. Share Prices

  2. Cornish Metals Inc. (CUSN)

6.40p-0.25 (-3.76%)19 Sep 2024, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cornish Metals Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 18, 20246.65p6.80p6.50p6.65p122,288
Sep 17, 20246.65p6.80p6.50p6.65p252,536
Sep 16, 20246.70p6.80p6.65p6.70p337,317
Sep 13, 20246.60p6.80p6.50p6.70p165,951
Sep 12, 20246.45p6.70p6.40p6.70p369,512
Sep 11, 20246.15p6.44p6.00p6.40p552,602
Sep 10, 20246.20p6.30p6.00p6.15p183,605
Sep 9, 20246.35p6.40p6.10p6.20p290,827
Sep 6, 20246.65p6.80p6.26p6.35p1,304,099
Sep 5, 20246.60p6.80p6.50p6.65p370,990
Sep 4, 20246.65p6.80p6.50p6.60p130,823
Sep 3, 20246.90p7.00p6.80p6.85p314,181
Sep 2, 20247.00p7.20p6.70p6.90p166,532
Aug 30, 20247.25p7.30p6.74p6.95p1,495,525
Aug 29, 20247.30p7.30p7.20p7.25p83,254
Aug 28, 20247.55p7.70p7.20p7.30p118,038
Aug 27, 20247.65p7.86p7.40p7.55p436,216
Aug 23, 20247.60p7.70p7.40p7.65p1,097,060
Aug 22, 20247.55p8.00p7.50p7.60p277,843
Aug 21, 20247.90p8.00p7.50p7.55p668,004
Aug 20, 20248.05p8.46p7.70p7.85p3,500,055
Aug 19, 20246.90p8.40p6.90p8.36p5,855,146
Aug 16, 20246.65p7.20p6.60p6.98p1,206,642
Aug 15, 20245.95p7.00p5.70p6.65p3,225,045
Aug 14, 20246.15p6.40p6.00p6.30p838,809
Aug 13, 20246.10p6.30p6.00p6.15p221,541
Aug 12, 20245.70p6.49p5.60p6.10p2,076,583
Aug 9, 20245.65p5.92p5.50p5.70p393,646
Aug 8, 20245.60p6.00p5.50p5.80p853,185
Aug 7, 20245.50p5.70p5.40p5.60p406,573
Aug 6, 20245.50p5.60p5.40p5.50p121,880
Aug 5, 20245.50p5.72p5.40p5.50p1,229,297
Aug 2, 20245.50p5.60p5.41p5.50p117,464
Aug 1, 20245.60p5.72p5.40p5.50p164,017
Jul 31, 20245.65p5.92p5.36p5.60p239,475
Jul 30, 20245.65p5.80p5.50p5.80p225,389
Jul 29, 20245.70p5.80p5.50p5.65p179,475
Jul 26, 20245.85p6.12p5.50p5.50p618,729
Jul 25, 20246.00p6.02p5.70p5.85p337,285
Jul 24, 20246.00p6.20p5.80p6.00p431,991
Jul 23, 20245.90p6.30p5.80p6.05p819,989
Jul 22, 20246.20p6.40p5.80p5.90p713,204
Jul 19, 20245.65p5.80p5.60p5.85p247,008
Jul 18, 20245.60p5.80p5.50p5.70p432,497
Jul 17, 20245.45p5.70p5.30p5.60p475,036
Jul 16, 20245.30p5.50p5.26p5.40p351,523
Jul 15, 20245.30p5.40p5.23p5.30p555,433
Jul 12, 20245.45p5.50p5.20p5.50p889,705
Jul 11, 20245.70p5.80p5.40p5.40p1,232,401
Jul 10, 20245.65p5.70p5.50p5.70p272,484
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bytes Technology Group PLC511.507.78
Trustpilot Group PLC234.507.32
Babcock International Group PLC498.207.09
Coats Group PLC104.206.44
International Workplace Group PLC179.505.90
Rolls-Royce Holdings PLC525.005.85

Fallers

CompanyPrice% Chg
Close Brothers Group PLC498.00-5.59
Ig Group Holdings PLC918.00-3.06
Drax Group PLC621.50-3.04
Sse PLC1,942.00-2.73
National Grid PLC1,023.00-2.62
Vodafone Group PLC76.16-2.46
Risers/fallers data from previous trading day. Today's data available from 8:15am.