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
21/06/2021 14.35p 14.50p 13.50p 13.52p 1866348
18/06/2021 14.75p 15.00p 14.20p 14.40p 1021704
17/06/2021 14.75p 15.00p 14.06p 14.26p 1415459
16/06/2021 16.25p 16.50p 14.50p 14.80p 2121038
15/06/2021 16.10p 16.50p 16.00p 16.25p 1783188
14/06/2021 16.75p 17.00p 16.00p 16.20p 2442546
11/06/2021 16.25p 17.50p 16.00p 16.80p 6259364
10/06/2021 15.35p 16.40p 15.24p 16.20p 2685511
09/06/2021 15.00p 16.00p 14.50p 15.50p 4311042
08/06/2021 14.95p 15.00p 14.00p 14.75p 1050784
07/06/2021 14.50p 15.50p 14.40p 15.05p 1963404
04/06/2021 14.55p 14.80p 14.30p 14.50p 654634
03/06/2021 14.65p 15.00p 14.30p 14.55p 1075504
02/06/2021 14.25p 15.00p 14.00p 14.90p 1636274
01/06/2021 13.10p 14.50p 13.10p 14.50p 1889710
31/05/2021 12.90p 13.20p 12.81p 13.20p 1088588
28/05/2021 12.90p 13.20p 12.81p 13.20p 1088588
27/05/2021 12.85p 13.00p 12.72p 12.90p 822002
26/05/2021 12.70p 13.00p 12.53p 13.00p 607733
25/05/2021 12.10p 12.70p 12.00p 12.70p 1238468
24/05/2021 13.40p 13.50p 11.90p 11.90p 2214230
21/05/2021 13.45p 13.50p 13.00p 13.40p 1876519
20/05/2021 13.00p 13.50p 12.80p 13.45p 1392502
19/05/2021 13.85p 14.00p 13.00p 14.00p 2625687
18/05/2021 14.80p 15.26p 13.73p 13.90p 3052263
17/05/2021 14.15p 16.00p 14.00p 14.90p 7519036
14/05/2021 13.10p 14.30p 13.10p 14.30p 3622694
13/05/2021 13.20p 13.60p 12.50p 13.00p 2626534
12/05/2021 12.40p 13.70p 12.30p 13.50p 4205581
11/05/2021 11.40p 13.50p 11.40p 13.00p 6254582
10/05/2021 10.75p 11.60p 10.65p 11.60p 6310127
07/05/2021 10.15p 11.00p 10.00p 10.80p 4025711
06/05/2021 10.35p 10.40p 10.00p 10.40p 3031317
05/05/2021 9.98p 10.40p 9.90p 10.40p 4106543
04/05/2021 9.63p 10.50p 9.50p 9.98p 4675932
03/05/2021 9.38p 9.75p 9.26p 9.60p 1063161
30/04/2021 9.38p 9.75p 9.26p 9.60p 1063161
29/04/2021 9.13p 9.50p 9.00p 9.50p 930494
28/04/2021 9.13p 9.25p 8.80p 9.03p 786301
27/04/2021 9.03p 9.25p 8.92p 9.00p 901221
26/04/2021 8.90p 9.25p 8.80p 9.03p 766685
23/04/2021 9.13p 9.25p 8.80p 9.03p 484088
22/04/2021 9.13p 9.50p 9.00p 9.13p 544020
21/04/2021 9.13p 9.25p 9.00p 9.00p 647281
20/04/2021 9.50p 9.75p 9.00p 9.50p 736067
19/04/2021 9.63p 9.75p 9.05p 9.70p 1484871
16/04/2021 9.13p 10.00p 9.10p 9.70p 3109111
15/04/2021 9.13p 9.25p 9.10p 9.15p 1771296
14/04/2021 8.75p 9.25p 8.75p 9.15p 1000738
13/04/2021 8.63p 9.00p 8.50p 9.00p 1821946
12/04/2021 8.38p 9.00p 8.30p 8.75p 3113282
09/04/2021 8.25p 8.55p 8.20p 8.55p 4477183
08/04/2021 8.38p 8.50p 8.25p 8.25p 3400924
07/04/2021 8.38p 9.00p 8.26p 8.40p 2045928
06/04/2021 8.25p 8.50p 8.23p 8.50p 2961547
05/04/2021 8.25p 8.51p 8.19p 8.51p 1461490
02/04/2021 8.25p 8.51p 8.19p 8.51p 1461490
01/04/2021 8.25p 8.51p 8.19p 8.51p 1461490
31/03/2021 8.25p 8.50p 8.05p 8.13p 1635431
30/03/2021 8.25p 8.50p 8.20p 8.50p 301316
29/03/2021 8.13p 8.35p 8.10p 8.13p 669471
26/03/2021 8.25p 8.50p 8.10p 8.25p 322891
25/03/2021 8.38p 8.40p 8.05p 8.15p 682127
24/03/2021 8.88p 9.00p 8.25p 8.50p 726528
23/03/2021 8.50p 8.75p 8.30p 8.40p 535806
22/03/2021 8.38p 8.75p 8.25p 8.75p 480369
19/03/2021 8.63p 9.00p 8.25p 8.50p 467953
18/03/2021 8.63p 8.75p 8.50p 8.63p 524128
17/03/2021 8.63p 8.66p 8.50p 8.63p 981940
16/03/2021 8.63p 9.45p 8.50p 8.63p 599730
15/03/2021 8.38p 9.00p 8.30p 9.00p 959462
12/03/2021 8.63p 8.75p 8.25p 8.50p 1083859
11/03/2021 8.75p 9.00p 8.50p 8.95p 1319607
10/03/2021 8.75p 9.25p 8.35p 8.95p 870733
09/03/2021 8.50p 9.00p 8.25p 9.00p 1031135
08/03/2021 8.25p 8.74p 8.00p 8.45p 974416
05/03/2021 8.13p 8.50p 7.70p 8.00p 928497
04/03/2021 8.40p 8.40p 8.00p 8.25p 1016502
03/03/2021 8.50p 8.95p 8.25p 8.40p 1727315
02/03/2021 8.63p 8.80p 8.16p 8.45p 981324
01/03/2021 8.88p 9.10p 8.50p 8.63p 1080401
26/02/2021 9.13p 9.25p 8.77p 8.95p 1301149
25/02/2021 9.63p 9.90p 9.13p 9.50p 1010283
24/02/2021 9.75p 9.79p 9.00p 9.35p 2108486
23/02/2021 10.25p 10.25p 9.50p 9.70p 1606818
22/02/2021 10.70p 11.00p 9.80p 10.00p 2096028
19/02/2021 9.75p 10.85p 9.68p 10.40p 4108323
18/02/2021 9.75p 10.50p 9.38p 9.70p 4442142
17/02/2021 10.00p 10.70p 9.30p 10.30p 8117135
16/02/2021 9.75p 12.00p 8.55p 10.00p 5668460

*Close Price adjusted for both dividends and splits