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
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
10/05/2023 13.50p 14.00p 13.10p 14.00p 177226
09/05/2023 13.50p 14.00p 13.00p 13.50p 137733
05/05/2023 13.50p 14.00p 13.00p 13.50p 122200
04/05/2023 13.50p 14.30p 13.00p 13.50p 107783
03/05/2023 13.25p 14.00p 13.00p 13.50p 392781
02/05/2023 13.50p 14.00p 13.00p 13.25p 132857
28/04/2023 13.50p 14.30p 13.00p 14.30p 66201
27/04/2023 13.50p 14.00p 13.00p 13.50p 59773
26/04/2023 13.75p 14.00p 13.50p 13.75p 213920
25/04/2023 14.25p 14.80p 13.60p 14.00p 106897
24/04/2023 14.50p 15.00p 14.00p 14.25p 41296
21/04/2023 14.25p 15.30p 14.00p 15.30p 218059
20/04/2023 14.50p 15.00p 13.93p 14.25p 167691
19/04/2023 15.25p 15.50p 14.50p 15.00p 146071
18/04/2023 15.50p 16.00p 15.00p 15.25p 156846
17/04/2023 15.00p 16.00p 14.50p 15.50p 411257
14/04/2023 14.75p 15.50p 14.50p 15.50p 283710
13/04/2023 14.25p 15.00p 14.25p 14.75p 327465
12/04/2023 13.50p 14.50p 13.00p 14.25p 361928
11/04/2023 13.00p 14.10p 12.50p 13.50p 230944
06/04/2023 13.00p 14.00p 12.50p 13.00p 493034
05/04/2023 13.00p 13.50p 12.50p 13.00p 175333
04/04/2023 13.00p 13.50p 12.50p 13.00p 141459
03/04/2023 13.50p 14.00p 13.00p 13.00p 259812
31/03/2023 13.50p 14.00p 13.00p 13.50p 272106
30/03/2023 13.50p 14.00p 13.08p 13.50p 99791
29/03/2023 13.50p 14.00p 13.00p 13.00p 92177
28/03/2023 13.30p 14.00p 13.00p 13.50p 151809
27/03/2023 13.00p 13.50p 12.50p 13.00p 50305
24/03/2023 13.50p 14.00p 12.75p 13.00p 221346
23/03/2023 13.50p 14.00p 13.00p 13.50p 54117
22/03/2023 13.50p 14.00p 13.00p 13.50p 85294
21/03/2023 12.50p 14.00p 12.25p 13.50p 216152
20/03/2023 12.75p 13.00p 12.00p 12.44p 217893
17/03/2023 12.75p 13.00p 12.50p 12.75p 222213
16/03/2023 12.75p 13.00p 12.51p 12.75p 142398
15/03/2023 13.25p 13.78p 12.50p 12.75p 202198
14/03/2023 13.25p 13.78p 13.11p 13.25p 166994
13/03/2023 13.25p 13.78p 13.00p 13.25p 472393
10/03/2023 13.75p 13.75p 13.00p 13.25p 119021
09/03/2023 14.75p 15.00p 13.50p 13.80p 255649
08/03/2023 14.75p 15.00p 14.50p 14.75p 285995
07/03/2023 15.00p 15.76p 14.50p 14.60p 416060
06/03/2023 14.00p 15.50p 13.75p 15.00p 775517
03/03/2023 13.75p 14.50p 13.50p 14.00p 427880
02/03/2023 14.25p 14.50p 13.50p 13.75p 300823
01/03/2023 14.25p 14.50p 14.00p 14.50p 188067
28/02/2023 14.70p 15.00p 14.00p 14.50p 319488
27/02/2023 15.00p 15.30p 14.50p 14.70p 392820
24/02/2023 15.00p 15.50p 14.50p 15.00p 154572
23/02/2023 15.50p 16.00p 14.50p 15.00p 710591
22/02/2023 15.50p 16.00p 15.00p 15.50p 380889
21/02/2023 15.50p 16.28p 15.00p 15.50p 178816
20/02/2023 15.50p 16.00p 15.00p 15.50p 96068
17/02/2023 15.50p 16.00p 15.00p 15.50p 125664
16/02/2023 15.50p 16.00p 15.00p 15.50p 229079
15/02/2023 15.50p 16.00p 15.00p 15.84p 71853
14/02/2023 15.00p 16.25p 15.00p 16.00p 349644
13/02/2023 15.50p 16.00p 15.05p 15.25p 352790
10/02/2023 15.50p 16.00p 15.00p 15.20p 188593
09/02/2023 15.50p 16.00p 14.60p 15.40p 559400
08/02/2023 15.75p 16.00p 15.00p 15.50p 214616
07/02/2023 16.00p 16.50p 15.50p 15.75p 210762
06/02/2023 16.25p 16.50p 15.50p 16.00p 367929
03/02/2023 16.25p 16.50p 16.00p 16.10p 119642
02/02/2023 16.25p 16.50p 16.00p 16.25p 81052
01/02/2023 16.25p 16.50p 16.00p 16.25p 34145
31/01/2023 16.25p 16.50p 16.00p 16.25p 82077
30/01/2023 16.25p 16.50p 16.00p 16.25p 226723
27/01/2023 16.25p 16.50p 16.00p 16.25p 204668
26/01/2023 16.25p 16.70p 16.00p 16.25p 146023
25/01/2023 17.25p 17.86p 16.00p 16.25p 313921
24/01/2023 17.50p 18.00p 17.00p 17.25p 118374
23/01/2023 17.75p 18.00p 17.00p 17.50p 175146
20/01/2023 18.00p 18.00p 17.52p 17.75p 245170
19/01/2023 18.25p 18.25p 17.50p 17.75p 145779
18/01/2023 18.50p 18.66p 18.00p 18.50p 155424
17/01/2023 18.75p 19.00p 18.50p 18.50p 141218
16/01/2023 19.25p 20.00p 18.50p 18.90p 894987
13/01/2023 19.00p 20.00p 19.00p 19.30p 635490
12/01/2023 17.50p 19.50p 17.50p 18.50p 588912
11/01/2023 17.00p 18.00p 16.65p 17.50p 561235
10/01/2023 16.50p 17.00p 16.00p 16.00p 84701
09/01/2023 17.25p 17.50p 16.00p 16.00p 404034

*Close Price adjusted for both dividends and splits