Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Cornish Metals Inc NPV (DI) (CUSN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2025 | 7.80p | 7.85p | 7.85p | 7.85p | 0 |
| 16/12/2025 | 7.80p | 8.00p | 7.85p | 7.85p | 0 |
| 15/12/2025 | 7.80p | 8.10p | 7.60p | 7.85p | 544350 |
| 12/12/2025 | 7.80p | 8.00p | 7.60p | 7.80p | 552339 |
| 11/12/2025 | 7.80p | 8.00p | 7.60p | 7.80p | 676356 |
| 10/12/2025 | 7.70p | 8.00p | 7.40p | 7.80p | 1682159 |
| 09/12/2025 | 7.85p | 8.00p | 7.60p | 7.80p | 231400 |
| 08/12/2025 | 7.85p | 8.00p | 7.70p | 7.85p | 415816 |
| 05/12/2025 | 7.85p | 8.01p | 7.70p | 7.85p | 1879481 |
| 04/12/2025 | 7.85p | 8.00p | 7.70p | 7.85p | 135910 |
| 03/12/2025 | 7.90p | 8.07p | 7.70p | 8.00p | 686423 |
| 02/12/2025 | 7.90p | 8.10p | 7.70p | 7.90p | 1148406 |
| 01/12/2025 | 7.90p | 8.10p | 7.70p | 7.90p | 638801 |
| 28/11/2025 | 7.95p | 8.10p | 7.70p | 7.90p | 871963 |
| 27/11/2025 | 7.95p | 8.10p | 7.80p | 7.95p | 405178 |
| 26/11/2025 | 7.95p | 8.10p | 7.86p | 7.95p | 369202 |
| 25/11/2025 | 7.95p | 8.10p | 7.80p | 7.95p | 200148 |
| 24/11/2025 | 7.90p | 8.20p | 7.80p | 7.95p | 288343 |
| 21/11/2025 | 7.90p | 8.00p | 7.80p | 7.90p | 370156 |
| 20/11/2025 | 8.00p | 8.20p | 7.80p | 7.90p | 452442 |
| 19/11/2025 | 8.15p | 8.30p | 7.90p | 8.00p | 339981 |
| 18/11/2025 | 8.20p | 8.30p | 8.00p | 8.15p | 347540 |
| 17/11/2025 | 8.25p | 8.50p | 8.00p | 8.20p | 931792 |
| 14/11/2025 | 8.25p | 8.50p | 8.00p | 8.30p | 1070458 |
| 13/11/2025 | 8.15p | 8.50p | 8.00p | 8.40p | 384158 |
| 12/11/2025 | 8.05p | 8.35p | 7.80p | 8.15p | 1306081 |
| 11/11/2025 | 8.00p | 8.30p | 7.80p | 8.15p | 688163 |
| 10/11/2025 | 8.00p | 8.20p | 7.80p | 8.00p | 224152 |
| 07/11/2025 | 7.90p | 8.20p | 7.80p | 8.00p | 651816 |
| 06/11/2025 | 7.90p | 8.16p | 7.80p | 8.16p | 298247 |
| 05/11/2025 | 7.95p | 8.10p | 7.80p | 7.80p | 344976 |
| 04/11/2025 | 7.90p | 8.10p | 7.80p | 7.95p | 441064 |
| 03/11/2025 | 7.90p | 8.10p | 7.80p | 7.90p | 297069 |
| 31/10/2025 | 7.95p | 8.10p | 7.88p | 7.95p | 190250 |
| 30/10/2025 | 7.95p | 8.10p | 7.80p | 7.95p | 345482 |
| 29/10/2025 | 7.90p | 8.10p | 7.80p | 8.10p | 459482 |
| 28/10/2025 | 8.00p | 8.26p | 7.80p | 8.26p | 1453343 |
| 27/10/2025 | 8.00p | 8.20p | 7.80p | 8.00p | 934523 |
| 24/10/2025 | 8.00p | 8.20p | 7.80p | 8.00p | 2075177 |
| 23/10/2025 | 8.00p | 8.20p | 7.88p | 8.00p | 76546 |
| 22/10/2025 | 8.20p | 8.40p | 7.80p | 8.00p | 4854505 |
| 21/10/2025 | 7.75p | 8.20p | 7.50p | 8.20p | 1060652 |
| 20/10/2025 | 7.85p | 8.00p | 7.40p | 7.90p | 835272 |
| 17/10/2025 | 7.95p | 8.20p | 7.65p | 7.85p | 711363 |
| 16/10/2025 | 7.95p | 8.20p | 7.70p | 7.95p | 464886 |
| 15/10/2025 | 8.00p | 8.36p | 7.80p | 8.36p | 809875 |
| 14/10/2025 | 8.00p | 8.20p | 7.80p | 8.20p | 1102433 |
| 13/10/2025 | 7.95p | 8.36p | 7.80p | 8.00p | 520657 |
| 10/10/2025 | 7.85p | 8.20p | 7.70p | 8.16p | 2291930 |
| 09/10/2025 | 8.00p | 8.36p | 7.70p | 7.95p | 1455971 |
| 08/10/2025 | 8.00p | 8.20p | 7.60p | 8.00p | 1390381 |
| 07/10/2025 | 7.55p | 8.00p | 7.40p | 8.00p | 614830 |
| 06/10/2025 | 7.55p | 7.72p | 7.30p | 7.55p | 440111 |
| 03/10/2025 | 7.60p | 7.80p | 7.40p | 7.55p | 1214391 |
| 02/10/2025 | 7.60p | 7.96p | 7.40p | 7.96p | 513994 |
| 01/10/2025 | 7.55p | 7.90p | 7.40p | 7.60p | 664220 |
| 30/09/2025 | 7.55p | 8.00p | 7.40p | 7.90p | 2849588 |
| 29/09/2025 | 7.50p | 7.70p | 7.30p | 7.70p | 868106 |
| 26/09/2025 | 7.50p | 7.70p | 7.41p | 7.50p | 263770 |
| 25/09/2025 | 7.55p | 7.86p | 7.30p | 7.70p | 454828 |
| 24/09/2025 | 7.30p | 7.66p | 7.20p | 7.76p | 623098 |
| 23/09/2025 | 7.15p | 7.50p | 7.02p | 7.44p | 276800 |
| 22/09/2025 | 7.10p | 7.20p | 7.00p | 7.20p | 390801 |
| 19/09/2025 | 7.15p | 7.68p | 7.00p | 7.10p | 194036 |
| 18/09/2025 | 7.15p | 7.50p | 7.00p | 7.50p | 576959 |
| 17/09/2025 | 7.15p | 7.30p | 7.00p | 7.15p | 835355 |
| 16/09/2025 | 7.30p | 7.30p | 7.30p | 7.15p | 270531 |
| 15/09/2025 | 7.30p | 7.70p | 7.20p | 7.30p | 287576 |
| 12/09/2025 | 7.40p | 7.66p | 7.20p | 7.66p | 211538 |
| 11/09/2025 | 7.30p | 7.30p | 7.30p | 7.60p | 240404 |
| 10/09/2025 | 7.30p | 7.40p | 7.20p | 7.30p | 166904 |
| 09/09/2025 | 7.30p | 7.70p | 7.24p | 7.30p | 94015 |
| 08/09/2025 | 7.30p | 7.68p | 7.21p | 7.30p | 625899 |
| 05/09/2025 | 7.30p | 7.35p | 7.23p | 7.30p | 676950 |
| 04/09/2025 | 7.30p | 7.50p | 7.20p | 7.30p | 375084 |
| 03/09/2025 | 7.30p | 7.40p | 7.20p | 7.30p | 237136 |
| 02/09/2025 | 7.30p | 7.40p | 7.20p | 7.30p | 112668 |
| 01/09/2025 | 7.30p | 7.54p | 7.15p | 7.34p | 1054725 |
| 29/08/2025 | 7.35p | 7.40p | 7.20p | 7.30p | 470729 |
| 28/08/2025 | 7.35p | 7.50p | 7.22p | 7.35p | 261980 |
| 27/08/2025 | 7.35p | 7.50p | 7.27p | 7.35p | 150006 |
| 26/08/2025 | 7.40p | 7.66p | 7.20p | 7.66p | 176035 |
| 22/08/2025 | 7.50p | 7.70p | 7.30p | 7.40p | 357983 |
| 21/08/2025 | 7.50p | 7.70p | 7.30p | 7.50p | 157075 |
| 20/08/2025 | 7.35p | 7.70p | 7.20p | 7.50p | 252865 |
| 19/08/2025 | 7.35p | 7.50p | 7.20p | 7.35p | 361513 |
| 18/08/2025 | 7.35p | 7.50p | 7.20p | 7.35p | 328458 |
| 15/08/2025 | 7.35p | 7.50p | 7.20p | 7.35p | 111841 |
| 14/08/2025 | 7.45p | 7.70p | 7.20p | 7.35p | 244488 |
| 13/08/2025 | 7.40p | 7.70p | 7.20p | 7.45p | 318179 |
| 12/08/2025 | 7.55p | 7.80p | 7.20p | 7.40p | 490539 |
| 11/08/2025 | 7.45p | 7.70p | 7.40p | 7.55p | 604658 |
| 08/08/2025 | 7.45p | 7.50p | 7.40p | 7.50p | 280250 |
| 07/08/2025 | 7.45p | 7.66p | 7.40p | 7.48p | 349682 |
| 06/08/2025 | 7.35p | 7.50p | 7.33p | 7.50p | 814407 |
| 05/08/2025 | 7.35p | 7.50p | 7.20p | 7.35p | 368175 |
| 04/08/2025 | 7.20p | 7.58p | 7.10p | 7.50p | 353150 |
| 01/08/2025 | 7.05p | 7.34p | 6.90p | 7.12p | 1025782 |
| 31/07/2025 | 7.15p | 7.20p | 6.72p | 7.14p | 861946 |
| 30/07/2025 | 7.05p | 7.40p | 7.05p | 7.20p | 752602 |
| 29/07/2025 | 7.05p | 7.24p | 6.90p | 7.24p | 1753964 |
| 28/07/2025 | 7.20p | 7.40p | 6.93p | 7.08p | 1167594 |
| 25/07/2025 | 7.60p | 7.70p | 6.86p | 7.54p | 1713331 |
| 24/07/2025 | 7.60p | 7.80p | 7.32p | 7.60p | 1667709 |
| 23/07/2025 | 8.10p | 8.20p | 7.77p | 7.90p | 1068822 |
| 22/07/2025 | 8.25p | 8.68p | 8.00p | 8.10p | 427597 |
| 21/07/2025 | 8.10p | 8.50p | 7.90p | 8.25p | 209204 |
| 18/07/2025 | 8.10p | 8.46p | 7.90p | 8.10p | 374219 |
| 17/07/2025 | 8.10p | 8.15p | 7.90p | 8.10p | 213784 |
| 16/07/2025 | 8.15p | 8.30p | 7.82p | 8.10p | 883256 |
| 15/07/2025 | 7.90p | 8.30p | 7.80p | 8.15p | 594689 |
| 14/07/2025 | 8.25p | 8.60p | 7.80p | 7.80p | 422227 |
| 11/07/2025 | 8.25p | 8.68p | 8.00p | 8.25p | 282801 |
| 10/07/2025 | 8.25p | 8.68p | 8.00p | 8.25p | 582729 |
| 09/07/2025 | 8.25p | 8.68p | 8.00p | 8.68p | 1368788 |
| 08/07/2025 | 8.25p | 8.43p | 8.00p | 8.25p | 86923 |
| 07/07/2025 | 8.25p | 8.50p | 8.00p | 8.25p | 350793 |
| 04/07/2025 | 8.15p | 8.30p | 8.00p | 8.25p | 191738 |
| 03/07/2025 | 8.15p | 8.46p | 8.00p | 8.15p | 122510 |
| 02/07/2025 | 8.25p | 8.50p | 8.00p | 8.15p | 773773 |
| 01/07/2025 | 8.25p | 8.50p | 8.00p | 8.25p | 72025 |
| 30/06/2025 | 8.25p | 8.68p | 8.00p | 8.68p | 270321 |
| 27/06/2025 | 8.15p | 8.50p | 8.00p | 8.25p | 231987 |
| 26/06/2025 | 8.25p | 8.50p | 8.00p | 8.24p | 587960 |
| 25/06/2025 | 8.25p | 8.68p | 8.00p | 8.25p | 355135 |
| 24/06/2025 | 8.25p | 8.68p | 8.00p | 8.25p | 415526 |
| 23/06/2025 | 8.25p | 8.68p | 8.00p | 8.68p | 268611 |
| 20/06/2025 | 8.00p | 8.50p | 8.00p | 8.25p | 148855 |
| 19/06/2025 | 8.00p | 8.20p | 7.80p | 8.00p | 119243 |
| 18/06/2025 | 7.95p | 8.20p | 7.70p | 8.10p | 588023 |
| 17/06/2025 | 7.95p | 8.20p | 7.70p | 7.95p | 387266 |
| 16/06/2025 | 7.85p | 8.20p | 7.66p | 7.95p | 542148 |
| 13/06/2025 | 8.00p | 8.20p | 7.70p | 7.85p | 370293 |
| 12/06/2025 | 8.00p | 8.50p | 7.80p | 8.46p | 409225 |
| 11/06/2025 | 7.75p | 8.16p | 7.58p | 7.86p | 359843 |
| 10/06/2025 | 7.75p | 8.00p | 7.58p | 7.75p | 127724 |
| 09/06/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 493035 |
| 06/06/2025 | 7.85p | 8.00p | 7.56p | 7.75p | 165030 |
| 05/06/2025 | 8.00p | 8.20p | 7.70p | 8.16p | 401351 |
| 04/06/2025 | 8.00p | 8.36p | 7.80p | 8.00p | 208548 |
| 03/06/2025 | 7.90p | 8.20p | 7.80p | 8.00p | 1237679 |
| 02/06/2025 | 7.90p | 8.00p | 7.81p | 7.90p | 136029 |
| 30/05/2025 | 7.85p | 8.00p | 7.82p | 7.90p | 323644 |
| 29/05/2025 | 8.00p | 8.36p | 7.70p | 7.86p | 460036 |
| 28/05/2025 | 8.00p | 8.20p | 7.86p | 8.00p | 323093 |
| 27/05/2025 | 7.95p | 8.20p | 7.70p | 8.00p | 513133 |
| 23/05/2025 | 8.20p | 8.40p | 7.82p | 7.95p | 728257 |
| 22/05/2025 | 8.15p | 8.30p | 8.00p | 8.15p | 308570 |
| 21/05/2025 | 8.15p | 8.30p | 8.00p | 8.15p | 939657 |
| 20/05/2025 | 8.15p | 8.30p | 8.00p | 8.15p | 187157 |
| 19/05/2025 | 8.15p | 8.30p | 8.00p | 8.15p | 405375 |
| 16/05/2025 | 8.20p | 8.56p | 8.00p | 8.15p | 462126 |
| 15/05/2025 | 8.20p | 8.56p | 8.00p | 8.56p | 306885 |
| 14/05/2025 | 8.35p | 8.50p | 8.00p | 8.50p | 829476 |
| 13/05/2025 | 8.10p | 8.50p | 7.90p | 8.20p | 517667 |
| 12/05/2025 | 7.75p | 8.30p | 7.70p | 7.90p | 1084050 |
| 09/05/2025 | 7.75p | 8.00p | 7.55p | 7.75p | 292511 |
| 08/05/2025 | 7.55p | 7.70p | 7.45p | 7.60p | 355398 |
| 07/05/2025 | 7.75p | 8.00p | 7.40p | 7.86p | 853445 |
| 06/05/2025 | 7.50p | 8.00p | 7.46p | 7.75p | 401119 |
| 02/05/2025 | 7.50p | 7.60p | 7.44p | 7.50p | 263573 |
| 01/05/2025 | 7.50p | 7.76p | 7.40p | 7.50p | 514185 |
| 30/04/2025 | 7.50p | 7.60p | 7.40p | 7.50p | 179523 |
| 29/04/2025 | 7.35p | 7.60p | 7.20p | 7.60p | 408200 |
| 28/04/2025 | 7.35p | 7.66p | 7.12p | 7.66p | 558815 |
| 25/04/2025 | 7.40p | 7.50p | 7.30p | 7.40p | 234172 |
| 24/04/2025 | 7.40p | 7.52p | 7.30p | 7.40p | 282436 |
| 23/04/2025 | 7.40p | 7.50p | 7.30p | 7.40p | 250441 |
| 22/04/2025 | 7.35p | 7.66p | 7.20p | 7.40p | 802378 |
| 17/04/2025 | 7.50p | 7.70p | 7.20p | 7.35p | 238153 |
| 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 |
*Close Price adjusted for both dividends and splits