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
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
06/01/2023 17.25p 17.50p 16.90p 16.90p 109769
05/01/2023 17.25p 17.50p 17.00p 17.25p 164744
04/01/2023 18.00p 18.09p 17.00p 17.25p 311921
03/01/2023 16.50p 18.50p 16.50p 18.00p 473058
30/12/2022 15.75p 16.00p 15.75p 15.75p 8741
29/12/2022 14.75p 16.00p 14.75p 15.74p 390390
28/12/2022 14.75p 15.00p 14.50p 14.75p 107826
23/12/2022 14.75p 14.80p 14.75p 14.75p 17703
22/12/2022 14.75p 15.00p 14.50p 14.75p 73772
21/12/2022 14.75p 15.00p 14.00p 14.40p 154730
20/12/2022 14.75p 14.88p 14.50p 14.75p 151130
19/12/2022 14.75p 15.00p 14.55p 14.75p 50058
16/12/2022 14.75p 15.00p 14.50p 14.75p 146878
15/12/2022 14.75p 15.00p 14.50p 14.75p 27927
14/12/2022 14.75p 15.00p 14.50p 14.75p 38134
13/12/2022 14.50p 15.00p 14.38p 14.75p 153123
12/12/2022 14.75p 15.00p 14.50p 14.75p 29106
09/12/2022 14.75p 15.00p 14.50p 14.75p 36553
08/12/2022 14.75p 15.00p 14.38p 14.75p 56727
07/12/2022 15.00p 15.50p 14.50p 14.75p 103371
06/12/2022 15.00p 15.50p 14.51p 15.00p 75478
05/12/2022 15.25p 15.50p 14.50p 15.00p 108942
02/12/2022 15.25p 15.50p 15.00p 15.25p 13781
01/12/2022 15.25p 15.50p 15.00p 15.25p 124578
30/11/2022 15.25p 15.50p 15.00p 15.25p 108936
29/11/2022 14.75p 15.50p 14.50p 15.25p 62593
28/11/2022 15.25p 15.50p 14.50p 14.50p 435964
25/11/2022 15.25p 15.50p 15.00p 15.25p 84407
24/11/2022 15.25p 15.50p 15.11p 15.25p 48622
23/11/2022 15.25p 15.50p 15.10p 15.25p 186542
22/11/2022 15.25p 15.50p 15.00p 15.25p 154904
21/11/2022 15.50p 16.00p 15.25p 15.25p 277967
18/11/2022 15.25p 16.00p 15.00p 15.50p 191378
17/11/2022 15.25p 15.50p 15.00p 15.25p 99382
16/11/2022 15.25p 15.50p 15.00p 15.25p 147770
15/11/2022 15.00p 15.50p 14.75p 15.25p 195499
14/11/2022 15.00p 15.50p 14.50p 15.00p 34919
11/11/2022 14.75p 15.00p 14.00p 14.75p 263617
10/11/2022 14.25p 14.50p 13.88p 14.25p 148107
09/11/2022 14.25p 14.50p 14.00p 14.25p 143002
08/11/2022 13.75p 14.50p 13.40p 14.25p 308509
07/11/2022 14.25p 14.50p 13.75p 13.75p 164076
04/11/2022 14.75p 15.00p 14.00p 14.25p 424912
03/11/2022 14.75p 15.00p 14.50p 14.75p 78991
02/11/2022 15.25p 15.50p 14.50p 14.75p 228722
01/11/2022 15.50p 16.00p 15.00p 15.25p 394841
31/10/2022 15.75p 16.00p 15.00p 15.25p 155375
28/10/2022 15.75p 16.00p 15.50p 15.75p 220856
27/10/2022 15.50p 16.00p 15.16p 15.50p 81024
26/10/2022 15.00p 16.00p 15.00p 15.50p 197606
25/10/2022 14.75p 15.30p 14.50p 14.90p 48080
24/10/2022 14.50p 15.00p 14.00p 14.50p 233640
21/10/2022 15.25p 15.50p 14.00p 15.00p 343573
20/10/2022 15.75p 15.75p 15.00p 15.25p 415925
19/10/2022 15.75p 16.00p 15.58p 15.75p 59485
18/10/2022 16.00p 16.50p 15.86p 16.00p 181990
17/10/2022 16.25p 16.50p 16.03p 16.25p 151167
14/10/2022 15.50p 16.50p 15.05p 16.25p 404087
13/10/2022 15.75p 16.00p 15.00p 15.50p 248580
12/10/2022 16.25p 16.50p 15.50p 15.75p 155509
11/10/2022 16.75p 17.00p 16.00p 16.50p 189392
10/10/2022 17.75p 17.75p 16.50p 16.75p 157530
07/10/2022 17.25p 17.50p 17.00p 17.25p 124146
06/10/2022 17.25p 17.50p 17.16p 17.25p 59365
05/10/2022 17.75p 18.00p 17.00p 17.25p 235763
04/10/2022 18.00p 18.50p 17.50p 17.75p 227062
03/10/2022 18.00p 18.50p 17.50p 18.00p 69435
30/09/2022 17.25p 18.00p 17.00p 18.00p 574562
29/09/2022 18.60p 19.00p 17.00p 17.25p 529285
28/09/2022 18.50p 18.80p 18.20p 18.50p 64214
27/09/2022 18.75p 19.00p 18.20p 18.60p 217960
26/09/2022 18.75p 19.00p 18.50p 18.75p 237927
23/09/2022 18.75p 19.00p 18.26p 18.75p 119662
22/09/2022 18.75p 19.00p 18.25p 18.75p 162320
21/09/2022 19.00p 19.50p 18.50p 18.75p 189644
20/09/2022 19.25p 19.50p 18.62p 19.00p 122119
19/09/2022 19.75p 20.00p 18.75p 19.25p 167014
16/09/2022 19.75p 20.00p 18.75p 19.25p 167014
15/09/2022 20.00p 20.20p 19.50p 19.75p 220831
14/09/2022 20.00p 20.50p 19.75p 20.00p 41353
13/09/2022 19.75p 20.49p 19.50p 20.00p 89269
12/09/2022 19.75p 20.50p 19.50p 19.75p 142475
09/09/2022 20.00p 20.50p 19.50p 19.75p 154347
08/09/2022 21.00p 21.00p 19.50p 20.00p 257493
07/09/2022 19.75p 21.50p 19.50p 21.00p 1022962
06/09/2022 20.00p 20.50p 19.50p 19.75p 127086
05/09/2022 20.00p 20.50p 19.50p 20.00p 55607
02/09/2022 20.50p 20.88p 19.75p 20.00p 332864
01/09/2022 20.50p 21.00p 20.00p 20.50p 473370
31/08/2022 20.50p 21.00p 20.00p 20.25p 437412
30/08/2022 21.00p 21.50p 20.10p 21.00p 1631335
29/08/2022 20.50p 21.29p 20.10p 21.00p 496515
26/08/2022 20.50p 21.29p 20.10p 21.00p 496515
25/08/2022 19.25p 21.00p 19.00p 20.50p 592077
24/08/2022 18.50p 19.50p 18.00p 19.00p 916805
23/08/2022 17.75p 18.00p 17.50p 17.75p 84555
22/08/2022 17.85p 18.00p 17.50p 17.75p 88318
19/08/2022 18.25p 18.50p 17.69p 17.85p 137342
18/08/2022 18.25p 18.50p 18.00p 18.25p 114150
17/08/2022 18.25p 18.50p 18.00p 18.25p 50348
16/08/2022 18.75p 18.89p 18.00p 18.25p 513582
15/08/2022 18.75p 19.00p 18.50p 18.75p 249044

*Close Price adjusted for both dividends and splits