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
21/02/2024 10.13p 10.50p 9.56p 10.13p 38533
20/02/2024 10.25p 10.50p 9.80p 10.13p 92398
19/02/2024 10.25p 10.27p 10.01p 10.25p 81185
16/02/2024 10.25p 10.50p 10.00p 10.25p 95700
15/02/2024 10.25p 10.30p 10.00p 10.20p 119915
14/02/2024 10.25p 10.50p 10.16p 10.25p 134876
13/02/2024 10.25p 10.50p 10.00p 10.25p 94205
12/02/2024 10.25p 10.50p 10.00p 10.25p 82469
09/02/2024 10.25p 10.50p 10.00p 10.25p 176511
08/02/2024 10.25p 10.50p 10.00p 10.25p 197399
07/02/2024 10.25p 10.50p 10.00p 10.25p 189284
06/02/2024 10.50p 11.00p 10.00p 10.25p 323947
05/02/2024 10.25p 11.50p 10.00p 11.20p 1234159
02/02/2024 10.25p 10.50p 10.00p 10.25p 39371
01/02/2024 10.25p 10.50p 9.50p 10.25p 27738
31/01/2024 10.00p 10.50p 10.00p 10.25p 370045
30/01/2024 9.75p 10.50p 9.50p 10.00p 358271
29/01/2024 9.75p 10.00p 9.50p 9.75p 162802
26/01/2024 9.75p 10.00p 9.68p 9.75p 48936
25/01/2024 9.75p 10.00p 9.63p 9.75p 29602
24/01/2024 9.75p 10.00p 9.50p 9.75p 236244
23/01/2024 9.75p 10.00p 9.50p 9.75p 238805
22/01/2024 9.75p 10.00p 9.50p 9.75p 1116289
19/01/2024 9.50p 10.20p 9.00p 10.20p 131423
18/01/2024 9.75p 10.00p 9.00p 9.50p 339066
17/01/2024 9.75p 9.80p 9.50p 9.75p 72909
16/01/2024 9.75p 10.00p 9.50p 9.75p 46287
15/01/2024 9.75p 10.00p 9.50p 9.75p 170122
12/01/2024 9.75p 10.00p 9.66p 9.75p 101580
11/01/2024 9.50p 10.00p 9.00p 9.75p 218423
10/01/2024 9.50p 9.82p 9.00p 9.50p 179658
09/01/2024 9.25p 10.00p 9.00p 9.52p 297804
08/01/2024 9.75p 10.00p 9.50p 9.52p 271348
05/01/2024 9.75p 10.00p 9.50p 9.75p 24619
04/01/2024 9.75p 9.95p 9.50p 9.75p 128588
03/01/2024 9.75p 10.20p 9.50p 9.75p 79883
02/01/2024 9.75p 10.00p 9.50p 9.74p 138194
29/12/2023 9.75p 10.00p 9.69p 9.75p 252665
28/12/2023 9.75p 10.00p 9.50p 9.75p 517563
27/12/2023 10.25p 10.50p 9.50p 9.75p 435089
22/12/2023 10.25p 10.25p 10.00p 10.25p 159552
21/12/2023 10.25p 10.50p 10.00p 10.25p 65720
20/12/2023 10.25p 10.50p 10.00p 10.25p 102849
19/12/2023 10.25p 10.50p 10.06p 10.25p 136915
18/12/2023 10.00p 10.50p 9.86p 10.25p 152165
15/12/2023 10.00p 10.50p 9.50p 10.00p 235599
14/12/2023 10.00p 10.50p 9.50p 10.00p 80270
13/12/2023 9.75p 10.00p 9.50p 9.75p 236250
12/12/2023 9.75p 10.00p 9.50p 9.75p 167345
11/12/2023 10.25p 10.50p 9.60p 9.75p 306266
08/12/2023 10.25p 10.50p 10.00p 10.25p 94497
07/12/2023 10.50p 11.11p 10.00p 10.25p 342974
06/12/2023 10.00p 10.50p 9.50p 10.00p 183390
05/12/2023 10.00p 10.25p 9.90p 10.00p 76447
04/12/2023 10.00p 10.50p 9.50p 10.00p 107247
01/12/2023 10.00p 10.70p 9.50p 10.00p 286482
30/11/2023 9.75p 10.00p 9.50p 10.00p 80987
29/11/2023 10.25p 10.50p 9.50p 9.75p 439897
28/11/2023 10.25p 10.50p 10.00p 10.25p 117012
27/11/2023 10.25p 10.50p 10.00p 10.25p 106859
24/11/2023 10.25p 10.70p 10.00p 10.70p 76393
23/11/2023 10.25p 10.50p 10.00p 10.25p 100094
22/11/2023 10.25p 10.50p 10.00p 10.25p 31260
21/11/2023 10.25p 10.50p 10.00p 10.25p 149313
20/11/2023 9.75p 10.50p 9.50p 10.25p 223396
17/11/2023 10.00p 10.50p 9.50p 9.75p 518209
16/11/2023 10.00p 10.50p 9.50p 10.00p 47309
15/11/2023 10.15p 10.50p 9.50p 10.00p 67249
14/11/2023 10.38p 10.60p 10.00p 10.15p 149764
13/11/2023 10.63p 10.70p 10.00p 10.38p 211469
10/11/2023 10.75p 10.75p 10.50p 10.63p 201366
09/11/2023 10.75p 11.20p 10.50p 10.75p 212691
08/11/2023 10.75p 11.00p 10.50p 10.75p 154539
07/11/2023 11.25p 11.50p 10.50p 10.75p 193471
06/11/2023 11.25p 11.50p 11.00p 11.25p 90179
03/11/2023 11.25p 11.50p 10.75p 11.25p 208965
02/11/2023 11.25p 11.50p 11.00p 11.25p 107316
01/11/2023 11.50p 12.00p 11.00p 11.75p 260971
31/10/2023 11.50p 12.00p 11.00p 11.50p 144076
30/10/2023 11.25p 12.00p 11.00p 11.50p 653519
27/10/2023 11.00p 11.50p 10.50p 11.25p 697450
26/10/2023 10.00p 11.50p 9.50p 10.50p 1277626
25/10/2023 9.50p 9.95p 9.00p 9.50p 74194
24/10/2023 9.50p 10.15p 9.00p 9.50p 226178
23/10/2023 9.25p 9.70p 9.00p 9.25p 304540
20/10/2023 9.25p 9.70p 8.90p 9.70p 173410
19/10/2023 9.25p 9.50p 9.00p 9.50p 213787
18/10/2023 9.50p 9.58p 9.00p 9.50p 155087
17/10/2023 9.75p 10.00p 9.03p 9.50p 195741
16/10/2023 10.25p 10.50p 9.50p 9.94p 571502
13/10/2023 10.25p 10.50p 10.00p 10.25p 222537
12/10/2023 10.50p 11.00p 10.00p 10.25p 262657
11/10/2023 11.00p 11.50p 10.44p 11.20p 356141
10/10/2023 10.50p 11.50p 10.50p 11.00p 356346
09/10/2023 9.75p 11.50p 9.55p 10.50p 587697
06/10/2023 9.75p 10.00p 9.00p 9.50p 769297
05/10/2023 10.25p 10.50p 9.50p 9.75p 1132634
04/10/2023 10.25p 10.50p 9.80p 9.80p 502906
03/10/2023 10.75p 11.00p 9.80p 9.80p 480779
02/10/2023 10.75p 11.00p 10.50p 10.75p 516932
29/09/2023 11.25p 11.50p 10.55p 10.75p 425700
28/09/2023 11.25p 11.50p 11.00p 11.25p 96078
27/09/2023 11.75p 12.00p 11.00p 11.25p 258525
26/09/2023 12.00p 12.50p 11.60p 11.75p 447231
25/09/2023 11.75p 12.50p 11.50p 12.00p 62644
22/09/2023 12.25p 12.37p 11.51p 11.75p 318196
21/09/2023 12.50p 13.00p 12.00p 13.00p 99391
20/09/2023 12.75p 13.30p 12.00p 12.50p 322271
19/09/2023 11.88p 12.40p 11.50p 12.20p 236082
18/09/2023 11.50p 12.25p 11.25p 11.88p 312508
15/09/2023 12.75p 13.00p 11.25p 11.75p 809218
14/09/2023 12.63p 13.25p 12.25p 12.75p 267569
13/09/2023 12.75p 12.78p 12.13p 12.38p 102298
12/09/2023 12.75p 13.00p 12.50p 12.50p 216398
11/09/2023 13.00p 13.00p 12.50p 12.75p 76737
08/09/2023 13.25p 13.75p 12.50p 13.00p 141003
07/09/2023 13.25p 14.55p 13.00p 13.50p 155466
06/09/2023 13.25p 14.55p 13.05p 13.25p 15576
05/09/2023 13.25p 13.50p 13.00p 13.25p 213816
04/09/2023 13.25p 13.75p 12.75p 13.75p 264903
01/09/2023 13.50p 13.65p 13.00p 13.50p 101599
31/08/2023 13.75p 14.30p 13.00p 13.50p 162627
30/08/2023 13.75p 14.00p 13.50p 13.75p 42710
29/08/2023 13.75p 13.80p 13.50p 13.75p 55032
25/08/2023 14.00p 14.50p 13.50p 13.75p 48895
24/08/2023 14.00p 14.80p 13.50p 14.00p 72749
23/08/2023 14.00p 14.04p 13.60p 14.00p 172263
22/08/2023 14.00p 14.04p 13.57p 14.00p 103286
21/08/2023 14.00p 14.40p 13.50p 14.00p 468484
18/08/2023 14.50p 15.00p 14.00p 14.80p 372200
17/08/2023 14.50p 15.00p 14.00p 14.50p 191391
16/08/2023 14.50p 14.85p 14.22p 14.50p 201601
15/08/2023 14.50p 14.89p 14.00p 14.25p 203718
14/08/2023 14.50p 14.70p 14.00p 14.25p 469675
11/08/2023 14.50p 15.00p 14.31p 14.50p 335705
10/08/2023 14.50p 14.75p 14.17p 14.50p 146471
09/08/2023 14.00p 15.80p 14.00p 14.75p 1548168
08/08/2023 13.25p 14.40p 13.00p 14.00p 522737
07/08/2023 13.75p 14.30p 13.00p 13.25p 245356
04/08/2023 13.75p 14.30p 13.50p 13.75p 96633
03/08/2023 13.75p 13.75p 13.50p 13.75p 46032
02/08/2023 14.00p 14.50p 13.50p 13.75p 120844
01/08/2023 14.00p 15.00p 13.71p 14.00p 143797
31/07/2023 13.50p 15.10p 13.50p 14.00p 241329
28/07/2023 13.75p 14.00p 13.50p 13.75p 356400
27/07/2023 14.00p 15.20p 13.50p 13.75p 734747
26/07/2023 13.75p 14.50p 13.46p 14.00p 300886
25/07/2023 13.50p 14.50p 13.00p 14.10p 971393
24/07/2023 13.00p 13.95p 12.85p 13.50p 268674
21/07/2023 13.00p 13.50p 12.50p 13.00p 207754
20/07/2023 13.00p 13.50p 12.50p 13.00p 1003247
19/07/2023 12.00p 13.75p 10.60p 13.10p 1054909
18/07/2023 11.75p 12.00p 11.10p 11.75p 122176
17/07/2023 11.75p 12.00p 10.60p 11.75p 128675
14/07/2023 10.75p 12.07p 10.50p 11.75p 443203
13/07/2023 10.50p 11.00p 10.25p 10.75p 190923
12/07/2023 10.25p 11.00p 9.50p 10.50p 645676
11/07/2023 10.25p 10.28p 10.00p 10.25p 70942
10/07/2023 10.25p 10.33p 10.00p 10.25p 73249
07/07/2023 10.25p 10.35p 10.00p 10.25p 385904
06/07/2023 10.25p 10.70p 10.00p 10.25p 286797
05/07/2023 10.25p 10.50p 10.00p 10.25p 488421
04/07/2023 10.00p 11.25p 9.80p 10.25p 305467
03/07/2023 10.25p 10.50p 10.00p 10.50p 244538
30/06/2023 10.25p 10.50p 10.05p 10.25p 358937
29/06/2023 10.25p 10.50p 10.00p 10.25p 282651
28/06/2023 10.25p 10.50p 10.00p 10.10p 484010
27/06/2023 11.00p 11.17p 10.00p 10.25p 829162
26/06/2023 11.00p 11.75p 10.50p 11.00p 212368
23/06/2023 11.25p 11.50p 10.70p 11.00p 224713
22/06/2023 11.25p 11.50p 11.00p 11.25p 149084
21/06/2023 11.25p 11.50p 10.75p 11.25p 91190
20/06/2023 11.25p 11.50p 11.19p 11.25p 88889
19/06/2023 11.25p 11.75p 11.22p 11.25p 131512
16/06/2023 11.75p 12.25p 11.00p 11.25p 181875
15/06/2023 11.75p 12.00p 11.50p 11.75p 66420
14/06/2023 11.25p 11.95p 11.00p 11.75p 314764
13/06/2023 11.25p 11.50p 11.00p 11.25p 190078
12/06/2023 11.25p 11.45p 11.00p 11.25p 40048
09/06/2023 11.25p 11.50p 11.00p 11.25p 330811
08/06/2023 11.25p 11.50p 11.00p 11.25p 157526
07/06/2023 11.25p 11.50p 11.00p 11.25p 275664
06/06/2023 11.25p 11.50p 11.00p 11.25p 211370
05/06/2023 11.75p 12.00p 11.10p 11.40p 518688
02/06/2023 11.75p 12.00p 10.60p 11.75p 589477
01/06/2023 11.75p 12.00p 11.50p 11.75p 168372
31/05/2023 11.75p 12.25p 11.50p 11.75p 278974
30/05/2023 12.00p 12.00p 11.50p 11.75p 218068
26/05/2023 12.25p 12.50p 11.50p 12.00p 114710
25/05/2023 12.25p 12.50p 12.00p 12.25p 368750
24/05/2023 12.25p 12.50p 12.00p 12.25p 404121
23/05/2023 12.25p 12.50p 12.00p 12.00p 198307
22/05/2023 12.25p 12.50p 12.00p 12.25p 166097
19/05/2023 12.50p 12.65p 12.00p 12.00p 298785
18/05/2023 12.75p 13.00p 12.00p 12.40p 142442
17/05/2023 13.00p 13.00p 12.50p 12.75p 124432
16/05/2023 13.00p 13.00p 12.50p 12.75p 277088
15/05/2023 13.25p 13.50p 12.50p 12.50p 289533
12/05/2023 13.25p 13.50p 13.00p 13.00p 321874
11/05/2023 13.50p 14.00p 13.12p 13.25p 71020

*Close Price adjusted for both dividends and splits