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
22/05/2024 6.75p 7.00p 6.40p 6.70p 2843048
21/05/2024 6.50p 6.70p 6.21p 6.60p 2664285
20/05/2024 6.10p 6.74p 6.00p 6.74p 6969121
17/05/2024 5.90p 7.29p 5.70p 6.00p 18982432
16/05/2024 6.20p 6.52p 5.56p 5.72p 6812088
15/05/2024 7.30p 7.54p 6.50p 6.68p 3956971
14/05/2024 8.25p 8.50p 7.10p 7.64p 2517706
13/05/2024 9.80p 10.00p 8.16p 8.70p 1436743
10/05/2024 10.25p 10.70p 9.61p 9.86p 750365
09/05/2024 10.25p 10.50p 10.23p 10.25p 150914
08/05/2024 10.38p 10.75p 10.10p 10.38p 233746
07/05/2024 10.38p 10.75p 10.02p 10.38p 259416
03/05/2024 10.63p 10.75p 10.00p 10.60p 303235
02/05/2024 11.13p 11.85p 10.50p 10.63p 1093858
01/05/2024 10.75p 12.25p 10.50p 12.25p 2993412
30/04/2024 10.50p 11.00p 10.02p 10.25p 154435
29/04/2024 10.40p 11.20p 10.00p 10.50p 489320
26/04/2024 10.25p 10.80p 10.00p 10.70p 558746
25/04/2024 9.75p 10.50p 9.50p 10.25p 609437
24/04/2024 9.75p 10.00p 9.50p 9.75p 243582
23/04/2024 10.25p 10.50p 9.61p 9.75p 562505
22/04/2024 10.25p 10.70p 10.00p 10.25p 312179
19/04/2024 10.03p 11.00p 10.00p 10.25p 1493925
18/04/2024 9.55p 10.50p 9.55p 10.03p 1071800
17/04/2024 8.25p 9.80p 8.08p 9.80p 2544497
16/04/2024 7.35p 8.30p 7.30p 8.25p 1919592
15/04/2024 7.30p 7.40p 7.29p 7.30p 442527
12/04/2024 7.35p 7.60p 7.20p 7.50p 721764
11/04/2024 7.75p 8.00p 7.00p 7.60p 1085054
10/04/2024 8.15p 8.40p 7.68p 7.80p 1137234
09/04/2024 8.60p 8.90p 8.00p 8.15p 758658
08/04/2024 8.60p 8.70p 8.50p 8.60p 458334
05/04/2024 8.75p 9.00p 8.31p 8.70p 473188
04/04/2024 8.75p 9.00p 8.50p 8.75p 361985
03/04/2024 9.25p 9.50p 8.50p 9.00p 329507
02/04/2024 9.25p 9.50p 9.00p 9.25p 223953
28/03/2024 9.75p 10.00p 9.00p 9.50p 232074
27/03/2024 9.75p 10.00p 9.50p 9.50p 139396
26/03/2024 9.50p 10.00p 9.41p 9.75p 169156
25/03/2024 9.25p 10.15p 9.00p 9.50p 487709
22/03/2024 9.25p 9.70p 9.00p 9.25p 278745
21/03/2024 9.25p 9.70p 9.00p 9.25p 461147
20/03/2024 9.75p 9.75p 9.30p 9.30p 261853
19/03/2024 9.75p 9.98p 9.22p 9.30p 476266
18/03/2024 9.75p 10.00p 9.71p 9.75p 196119
15/03/2024 10.25p 10.70p 9.50p 9.75p 1087929
14/03/2024 10.25p 11.20p 10.00p 11.20p 671707
13/03/2024 10.25p 10.50p 10.00p 10.25p 198623
12/03/2024 10.00p 10.75p 9.54p 10.25p 107539
11/03/2024 10.00p 10.50p 9.51p 10.00p 169569
08/03/2024 10.00p 10.50p 9.66p 9.70p 98899
07/03/2024 10.00p 10.45p 9.66p 10.00p 131428
06/03/2024 10.00p 10.45p 9.83p 10.00p 138519
05/03/2024 10.00p 10.60p 9.50p 10.00p 138396
04/03/2024 10.00p 10.50p 9.50p 10.00p 370563
01/03/2024 10.00p 11.00p 9.50p 10.00p 758319
29/02/2024 10.00p 10.12p 9.57p 10.00p 108598
28/02/2024 10.00p 10.50p 9.73p 10.00p 46525
27/02/2024 10.00p 10.50p 9.70p 10.00p 85157
26/02/2024 9.75p 10.50p 9.50p 10.00p 281558
23/02/2024 9.75p 10.00p 9.52p 9.75p 107873
22/02/2024 10.13p 10.50p 9.25p 9.75p 430197
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

*Close Price adjusted for both dividends and splits