Cornish Metals Inc NPV (DI) (CUSN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cornish Metals Inc NPV (DI)

Date Open High Low Close* Volume
16/04/2025 7.60p 7.96p 7.30p 7.50p 230041
15/04/2025 7.50p 7.80p 7.40p 7.60p 489105
14/04/2025 7.35p 7.66p 7.18p 7.66p 401188
11/04/2025 7.35p 7.50p 7.20p 7.35p 255950
10/04/2025 7.20p 7.50p 7.00p 7.35p 799397
09/04/2025 6.95p 7.20p 6.70p 7.20p 278999
08/04/2025 6.95p 7.30p 6.70p 6.95p 1302763
07/04/2025 7.35p 7.50p 6.50p 6.95p 8659985
04/04/2025 7.80p 8.00p 7.10p 7.48p 1063245
03/04/2025 7.80p 8.00p 7.60p 8.00p 129058
02/04/2025 7.70p 8.16p 7.60p 7.80p 364379
01/04/2025 7.85p 8.00p 7.60p 8.00p 133460
31/03/2025 7.75p 8.00p 7.60p 7.88p 1044347
28/03/2025 7.90p 8.00p 7.70p 7.70p 436332
27/03/2025 8.10p 8.10p 7.80p 7.80p 480922
26/03/2025 8.10p 8.30p 7.90p 8.10p 407367
25/03/2025 8.05p 8.30p 7.74p 8.10p 329877
24/03/2025 8.35p 8.50p 8.00p 8.20p 480248
21/03/2025 8.40p 8.50p 8.20p 8.35p 815185
20/03/2025 7.90p 8.50p 7.80p 8.30p 4513879
19/03/2025 7.90p 8.00p 7.90p 7.90p 141664
18/03/2025 7.90p 8.16p 7.80p 7.90p 305099
17/03/2025 7.90p 8.16p 7.80p 7.90p 456805
14/03/2025 7.70p 8.00p 7.50p 7.90p 462593
13/03/2025 7.55p 8.06p 7.40p 8.06p 405354
12/03/2025 7.60p 7.80p 7.40p 7.55p 667232
11/03/2025 7.60p 7.70p 7.60p 7.70p 178344
10/03/2025 7.65p 7.90p 7.50p 7.60p 639678
07/03/2025 7.65p 7.80p 7.60p 7.65p 296224
06/03/2025 7.65p 7.80p 7.50p 7.65p 216610
05/03/2025 7.70p 7.96p 7.50p 7.80p 791425
04/03/2025 7.85p 7.90p 7.80p 7.80p 347197
03/03/2025 7.90p 8.00p 7.80p 7.90p 238869
28/02/2025 7.90p 8.00p 7.80p 7.90p 440885
27/02/2025 8.05p 8.10p 7.80p 7.98p 608528
26/02/2025 8.10p 8.20p 8.00p 8.05p 1229686
25/02/2025 8.20p 8.40p 8.00p 8.10p 298550
24/02/2025 8.25p 8.49p 8.00p 8.10p 621953
21/02/2025 8.30p 8.49p 8.10p 8.20p 334879
20/02/2025 8.30p 8.49p 8.10p 8.30p 149106
19/02/2025 8.30p 8.50p 8.10p 8.30p 324692
18/02/2025 8.30p 8.50p 8.10p 8.30p 819476
17/02/2025 8.30p 8.49p 8.10p 8.20p 635615
14/02/2025 8.30p 8.50p 8.10p 8.30p 231998
13/02/2025 8.30p 8.50p 8.13p 8.30p 398925
12/02/2025 8.30p 8.50p 8.10p 8.30p 181482
11/02/2025 8.30p 8.50p 8.10p 8.30p 814227
10/02/2025 8.30p 8.50p 8.10p 8.30p 497647
07/02/2025 8.35p 8.80p 8.10p 8.30p 427728
06/02/2025 8.35p 8.80p 8.10p 8.35p 3407447
05/02/2025 8.35p 8.60p 8.10p 8.48p 457667
04/02/2025 8.50p 8.80p 8.20p 8.40p 398224
03/02/2025 8.75p 9.00p 8.33p 8.50p 470938
31/01/2025 8.75p 9.00p 8.50p 9.00p 775991
30/01/2025 8.65p 8.98p 8.50p 8.98p 1309178
29/01/2025 8.20p 8.80p 7.90p 8.70p 3918044
28/01/2025 8.25p 8.50p 7.92p 8.20p 1097947
27/01/2025 8.15p 8.46p 8.00p 8.30p 557818
24/01/2025 8.65p 8.80p 8.00p 8.50p 259325
23/01/2025 8.65p 8.98p 8.40p 8.65p 404539
22/01/2025 8.75p 8.98p 8.50p 8.98p 123485
21/01/2025 8.90p 9.00p 8.70p 8.75p 483278
20/01/2025 9.25p 9.50p 8.80p 8.90p 539077
17/01/2025 9.25p 9.50p 9.00p 9.25p 519267
16/01/2025 9.25p 9.48p 9.01p 9.25p 258042
15/01/2025 9.25p 9.50p 9.00p 9.28p 274345
14/01/2025 9.25p 9.50p 9.00p 9.25p 148652
13/01/2025 9.10p 9.50p 9.00p 9.20p 1002778
10/01/2025 9.25p 9.50p 9.00p 9.38p 490149
09/01/2025 9.25p 9.50p 9.00p 9.25p 311796
08/01/2025 9.25p 9.50p 9.00p 9.38p 494204
07/01/2025 9.25p 9.50p 9.00p 9.25p 210667
06/01/2025 9.20p 9.50p 9.00p 9.25p 149781
03/01/2025 8.95p 9.48p 8.60p 9.20p 325258
02/01/2025 8.80p 9.30p 8.60p 9.30p 229041
31/12/2024 8.70p 8.80p 8.60p 8.70p 22738
30/12/2024 8.65p 8.80p 8.60p 8.70p 429384
27/12/2024 8.65p 8.80p 8.50p 8.65p 159392
24/12/2024 8.65p 8.98p 8.50p 8.65p 123846
23/12/2024 8.65p 8.79p 8.53p 8.65p 31049
20/12/2024 8.75p 8.80p 8.50p 8.65p 155488
19/12/2024 8.75p 9.00p 8.70p 8.75p 92411
18/12/2024 8.85p 9.00p 8.70p 8.85p 259974
17/12/2024 9.05p 9.30p 8.80p 8.90p 51690
16/12/2024 9.25p 9.30p 8.90p 9.05p 403211
13/12/2024 8.85p 9.70p 8.70p 9.25p 1642956
12/12/2024 8.35p 9.00p 8.30p 8.85p 1078566
11/12/2024 8.15p 8.50p 8.00p 8.35p 218557
10/12/2024 8.15p 8.30p 8.00p 8.15p 375039
09/12/2024 8.15p 8.30p 8.00p 8.15p 195859
06/12/2024 8.15p 8.30p 8.09p 8.15p 143902
05/12/2024 8.15p 8.30p 8.03p 8.15p 49698
04/12/2024 8.15p 8.30p 8.00p 8.04p 74217
03/12/2024 8.25p 8.48p 8.00p 8.15p 193346
02/12/2024 8.50p 8.68p 8.20p 8.68p 429538
29/11/2024 8.60p 8.70p 8.40p 8.50p 291673
28/11/2024 8.45p 8.70p 8.30p 8.70p 285157
27/11/2024 8.35p 8.50p 8.20p 8.25p 370855
26/11/2024 8.20p 8.90p 8.10p 8.90p 792086
25/11/2024 7.85p 8.30p 7.70p 8.20p 375283
22/11/2024 7.75p 8.16p 7.60p 7.85p 252974
21/11/2024 8.20p 8.20p 7.48p 7.75p 733711
20/11/2024 8.20p 8.40p 8.00p 8.20p 104731
19/11/2024 7.80p 8.50p 7.60p 8.20p 753322
18/11/2024 7.55p 8.00p 7.50p 7.80p 557817
15/11/2024 7.55p 7.60p 7.40p 7.55p 599528
14/11/2024 7.55p 7.60p 7.50p 7.58p 410896
13/11/2024 7.60p 7.86p 7.50p 7.76p 205496
12/11/2024 7.90p 8.16p 7.50p 7.60p 475436
11/11/2024 7.90p 8.06p 7.80p 7.90p 608349
08/11/2024 8.65p 8.90p 7.80p 7.90p 1597494
07/11/2024 8.65p 8.90p 8.56p 8.65p 85652
06/11/2024 8.50p 8.98p 8.40p 8.65p 403823
05/11/2024 9.10p 9.20p 8.30p 8.78p 1531695
04/11/2024 9.55p 9.60p 9.00p 9.18p 633547
01/11/2024 9.60p 9.70p 9.41p 9.60p 552527
31/10/2024 9.45p 10.00p 9.30p 10.00p 1349020
30/10/2024 9.35p 9.90p 9.20p 9.45p 1080986
29/10/2024 8.85p 9.70p 8.70p 9.40p 2912339
28/10/2024 8.25p 9.00p 8.15p 8.85p 1262965
25/10/2024 7.85p 8.40p 7.70p 8.25p 1221304
24/10/2024 7.85p 8.16p 7.70p 7.85p 322626
23/10/2024 7.80p 8.00p 7.70p 7.85p 181643
22/10/2024 7.80p 7.90p 7.73p 7.80p 112195
21/10/2024 7.60p 7.90p 7.50p 7.80p 1669461
18/10/2024 7.60p 7.86p 7.40p 7.86p 484111
17/10/2024 7.45p 7.90p 7.30p 7.86p 992683
16/10/2024 7.35p 8.00p 7.25p 7.45p 1715562
15/10/2024 7.20p 7.50p 7.10p 7.30p 807489
14/10/2024 7.20p 7.30p 7.10p 7.20p 91588
11/10/2024 7.35p 7.44p 7.10p 7.20p 347466
10/10/2024 7.30p 7.66p 7.20p 7.40p 1566825
09/10/2024 6.70p 7.40p 6.70p 7.35p 2367315
08/10/2024 6.40p 6.94p 6.38p 6.94p 466504
07/10/2024 6.35p 6.50p 6.30p 6.40p 762428
04/10/2024 6.35p 6.50p 6.20p 6.35p 74451
03/10/2024 6.35p 6.50p 6.20p 6.35p 696541
02/10/2024 6.35p 6.50p 6.21p 6.35p 131726
01/10/2024 6.35p 6.64p 6.20p 6.35p 150702
30/09/2024 6.35p 6.50p 6.20p 6.35p 207703
27/09/2024 6.35p 6.50p 6.20p 6.35p 358659
26/09/2024 6.35p 6.50p 6.20p 6.35p 199950
25/09/2024 6.35p 6.50p 6.20p 6.35p 433828
24/09/2024 6.35p 6.64p 6.18p 6.35p 261219
23/09/2024 6.40p 6.50p 6.30p 6.40p 249654
20/09/2024 6.40p 6.50p 6.30p 6.40p 136009
19/09/2024 6.60p 6.84p 6.24p 6.40p 349794
18/09/2024 6.65p 6.80p 6.50p 6.65p 122288
17/09/2024 6.65p 6.80p 6.50p 6.65p 252536
16/09/2024 6.70p 6.80p 6.65p 6.70p 332317
13/09/2024 6.60p 6.80p 6.50p 6.70p 165951
12/09/2024 6.45p 6.70p 6.40p 6.70p 369512
11/09/2024 6.15p 6.44p 6.00p 6.40p 552602
10/09/2024 6.20p 6.30p 6.00p 6.15p 183605
09/09/2024 6.35p 6.40p 6.10p 6.20p 290827
06/09/2024 6.65p 6.80p 6.26p 6.35p 1304099
05/09/2024 6.60p 6.80p 6.50p 6.65p 370990
04/09/2024 6.65p 6.80p 6.50p 6.60p 130823
03/09/2024 6.90p 7.00p 6.80p 6.85p 314181
02/09/2024 7.00p 7.20p 6.70p 6.90p 166532
30/08/2024 7.25p 7.30p 6.74p 6.95p 1345525
29/08/2024 7.30p 7.30p 7.20p 7.25p 83254
28/08/2024 7.55p 7.70p 7.20p 7.30p 118038
27/08/2024 7.65p 7.86p 7.40p 7.55p 436216
23/08/2024 7.60p 7.70p 7.40p 7.65p 1097060
22/08/2024 7.55p 8.00p 7.50p 7.60p 277843
21/08/2024 7.90p 8.00p 7.50p 7.55p 668004
20/08/2024 8.05p 8.46p 7.70p 7.85p 3500055
19/08/2024 6.90p 8.40p 6.90p 8.36p 5719146
16/08/2024 6.65p 7.20p 6.60p 6.98p 1206642
15/08/2024 5.95p 7.00p 5.70p 6.65p 3225045
14/08/2024 6.15p 6.40p 6.00p 6.30p 838809
13/08/2024 6.10p 6.30p 6.00p 6.15p 221541
12/08/2024 5.70p 6.49p 5.60p 6.10p 2076583
09/08/2024 5.65p 5.92p 5.50p 5.70p 393646
08/08/2024 5.60p 6.00p 5.50p 5.80p 853185
07/08/2024 5.50p 5.70p 5.40p 5.60p 406573
06/08/2024 5.50p 5.60p 5.40p 5.50p 121880
05/08/2024 5.50p 5.72p 5.40p 5.50p 1229297
02/08/2024 5.50p 5.60p 5.41p 5.50p 117464
01/08/2024 5.60p 5.72p 5.40p 5.50p 164017
31/07/2024 5.65p 5.92p 5.36p 5.60p 239475
30/07/2024 5.65p 5.80p 5.50p 5.80p 225389
29/07/2024 5.70p 5.80p 5.50p 5.65p 179475
26/07/2024 5.85p 6.12p 5.62p 5.50p 618729
25/07/2024 6.00p 6.02p 5.70p 5.85p 337285
24/07/2024 6.00p 6.20p 5.80p 6.00p 431991
23/07/2024 5.90p 6.30p 5.80p 6.05p 669989
22/07/2024 6.20p 6.40p 5.80p 5.90p 713204
19/07/2024 5.65p 5.85p 5.60p 5.85p 247008
18/07/2024 5.60p 5.80p 5.50p 5.70p 432497
17/07/2024 5.45p 5.70p 5.30p 5.60p 475036
16/07/2024 5.30p 5.50p 5.26p 5.40p 351523
15/07/2024 5.30p 5.40p 5.23p 5.30p 555433
12/07/2024 5.45p 5.50p 5.20p 5.50p 889705
11/07/2024 5.70p 5.80p 5.40p 5.40p 1232401
10/07/2024 5.65p 5.70p 5.50p 5.70p 272485
09/07/2024 5.85p 6.00p 5.60p 5.80p 632670
08/07/2024 5.90p 6.00p 5.84p 5.90p 277089
05/07/2024 5.65p 5.98p 5.62p 5.90p 1085928

*Close Price adjusted for both dividends and splits