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
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
12/08/2022 18.75p 19.00p 18.50p 18.75p 237736
11/08/2022 18.75p 19.00p 18.50p 18.75p 155322
10/08/2022 18.75p 19.50p 18.50p 18.75p 158858
09/08/2022 19.50p 20.00p 18.63p 18.75p 368362
08/08/2022 19.50p 20.00p 19.00p 19.50p 146726
05/08/2022 19.25p 19.50p 19.00p 19.25p 201675
04/08/2022 19.25p 19.50p 19.00p 19.25p 140279
03/08/2022 19.25p 19.50p 19.00p 19.25p 217863
02/08/2022 19.25p 19.50p 19.00p 19.00p 281594
01/08/2022 19.25p 19.50p 18.50p 19.25p 174569
29/07/2022 19.00p 19.50p 18.50p 19.00p 85060
28/07/2022 19.25p 19.50p 18.50p 19.00p 128980
27/07/2022 19.25p 19.50p 19.00p 19.25p 219904
26/07/2022 19.50p 20.00p 19.00p 19.25p 330091
25/07/2022 19.00p 20.00p 18.79p 19.50p 145732
22/07/2022 17.50p 20.00p 17.50p 19.00p 858623
21/07/2022 17.25p 18.00p 17.00p 18.00p 156459
20/07/2022 17.00p 17.50p 17.00p 17.25p 255937
19/07/2022 17.00p 17.50p 16.50p 17.00p 117955
18/07/2022 17.00p 17.50p 16.50p 17.00p 314423
15/07/2022 17.25p 17.50p 16.50p 17.00p 564714
14/07/2022 17.25p 17.50p 16.80p 17.25p 225161
13/07/2022 17.25p 17.50p 17.00p 17.30p 667006
12/07/2022 17.75p 18.00p 17.00p 17.25p 353209
11/07/2022 18.75p 19.50p 17.50p 18.00p 353821
08/07/2022 18.25p 19.00p 18.05p 18.50p 124117
07/07/2022 18.00p 18.50p 17.00p 18.44p 756704
06/07/2022 19.00p 19.00p 17.50p 17.80p 854571
05/07/2022 19.50p 19.50p 18.13p 18.75p 1391427
04/07/2022 21.00p 21.50p 19.50p 19.75p 279156
01/07/2022 21.00p 21.50p 20.50p 21.00p 67252
30/06/2022 20.75p 23.00p 20.50p 21.00p 605568
29/06/2022 21.00p 21.50p 20.20p 21.00p 193488
28/06/2022 21.25p 21.50p 20.50p 21.00p 210184
27/06/2022 20.75p 21.50p 20.58p 21.25p 263611
24/06/2022 21.25p 21.50p 19.50p 20.00p 1223430
23/06/2022 22.25p 22.37p 20.55p 20.55p 718916
22/06/2022 22.00p 22.50p 21.85p 22.25p 250313
21/06/2022 21.75p 22.35p 21.50p 22.00p 114365
20/06/2022 21.50p 22.00p 21.00p 21.75p 53330
17/06/2022 21.50p 22.00p 20.55p 21.00p 599705
16/06/2022 22.00p 22.50p 20.50p 21.50p 371376
15/06/2022 21.75p 22.50p 21.00p 21.00p 379699
14/06/2022 21.25p 21.50p 20.50p 21.00p 269243
13/06/2022 22.25p 22.50p 20.25p 21.25p 1032343
10/06/2022 23.25p 24.00p 22.00p 22.25p 315249
09/06/2022 23.25p 24.00p 23.00p 23.50p 271064
08/06/2022 23.50p 24.00p 22.50p 23.00p 212570
07/06/2022 24.75p 25.50p 22.80p 23.60p 1044351
06/06/2022 25.00p 26.50p 24.83p 25.25p 959830
03/06/2022 26.25p 27.50p 24.60p 25.00p 1112913
02/06/2022 26.25p 27.50p 24.60p 25.00p 1112913
01/06/2022 26.25p 27.50p 24.60p 25.00p 1112913
31/05/2022 25.50p 26.00p 25.00p 26.00p 786873
30/05/2022 24.50p 25.98p 24.00p 25.00p 1275179
27/05/2022 24.00p 25.50p 23.50p 24.50p 1317636
26/05/2022 21.25p 25.00p 21.00p 23.75p 1879882
25/05/2022 19.50p 21.50p 19.50p 21.25p 1125002
24/05/2022 19.00p 20.00p 18.50p 19.26p 378965
23/05/2022 18.25p 19.50p 18.00p 18.70p 312693
20/05/2022 17.00p 19.00p 17.00p 18.38p 541072
19/05/2022 17.00p 17.50p 16.50p 17.00p 519416
18/05/2022 17.00p 18.00p 16.50p 17.00p 499062
17/05/2022 18.00p 18.50p 16.60p 17.00p 393331
16/05/2022 18.00p 18.35p 17.58p 18.00p 496648
13/05/2022 18.50p 19.00p 17.00p 17.50p 1490153
12/05/2022 19.25p 19.50p 18.50p 18.75p 359076
11/05/2022 18.75p 20.00p 18.50p 19.25p 515909
10/05/2022 20.25p 20.50p 18.50p 18.75p 859968
09/05/2022 21.25p 21.50p 19.50p 20.00p 561027
06/05/2022 20.75p 22.00p 20.07p 20.95p 749397
05/05/2022 22.00p 22.05p 20.73p 22.00p 229315
04/05/2022 22.25p 22.50p 21.50p 22.00p 152686
03/05/2022 22.25p 22.38p 22.00p 22.25p 286179
02/05/2022 22.00p 22.50p 22.00p 22.00p 155550
29/04/2022 22.00p 22.50p 22.00p 22.00p 155550
28/04/2022 21.75p 22.50p 21.50p 22.50p 60124
27/04/2022 21.75p 22.50p 21.00p 22.00p 476013
26/04/2022 20.50p 22.50p 20.30p 21.75p 1183588
25/04/2022 20.00p 22.00p 19.35p 21.00p 1236232
22/04/2022 22.00p 22.50p 21.00p 21.00p 519121
21/04/2022 22.25p 22.50p 22.00p 22.50p 217393
20/04/2022 22.25p 22.50p 22.00p 22.50p 174064
19/04/2022 22.25p 22.50p 22.00p 22.30p 408305
18/04/2022 22.75p 23.50p 22.30p 22.50p 794578
15/04/2022 22.75p 23.50p 22.30p 22.50p 794578
14/04/2022 22.75p 23.50p 22.30p 22.50p 794578
13/04/2022 23.25p 23.50p 22.50p 23.00p 418158
12/04/2022 23.50p 24.00p 22.50p 23.10p 384198
11/04/2022 23.50p 24.50p 23.00p 23.50p 432568
08/04/2022 23.25p 24.00p 22.50p 23.50p 348559
07/04/2022 22.25p 23.50p 22.15p 23.50p 604642
06/04/2022 22.75p 23.50p 22.00p 22.25p 517860
05/04/2022 22.75p 23.50p 22.15p 23.00p 352479
04/04/2022 24.75p 25.00p 22.00p 22.75p 679650
01/04/2022 24.00p 25.50p 23.00p 24.75p 1201842
31/03/2022 22.00p 24.00p 21.50p 24.00p 810906
30/03/2022 21.25p 23.00p 20.45p 22.00p 3343349
29/03/2022 23.75p 25.00p 21.00p 21.00p 3263897
28/03/2022 20.50p 28.00p 20.50p 25.00p 2754147
25/03/2022 27.25p 28.00p 26.55p 27.50p 470967
24/03/2022 26.75p 28.00p 26.50p 27.25p 229603
23/03/2022 27.00p 27.10p 26.50p 26.75p 228900
22/03/2022 27.25p 28.00p 26.50p 27.00p 229935
21/03/2022 26.50p 28.00p 26.00p 27.25p 808320
18/03/2022 25.75p 27.00p 25.00p 26.50p 346574
17/03/2022 24.75p 26.00p 24.00p 26.00p 203653
16/03/2022 24.75p 25.00p 24.50p 24.95p 153276
15/03/2022 25.25p 25.50p 23.50p 24.60p 450283
14/03/2022 26.25p 26.60p 25.00p 25.50p 247168
11/03/2022 26.75p 27.50p 26.00p 26.50p 705454
10/03/2022 25.75p 27.49p 25.00p 25.00p 410299
09/03/2022 23.75p 26.50p 23.50p 25.50p 1383656
08/03/2022 22.75p 24.00p 22.50p 23.50p 337947
07/03/2022 23.50p 23.50p 21.00p 21.80p 1157567
04/03/2022 24.50p 26.00p 23.00p 24.00p 952124
03/03/2022 25.75p 27.00p 24.00p 27.00p 784190
02/03/2022 25.00p 26.00p 24.00p 25.95p 378112
01/03/2022 23.50p 26.00p 23.48p 24.60p 419957
28/02/2022 23.00p 24.00p 22.45p 23.50p 531849
25/02/2022 20.25p 23.25p 20.00p 23.00p 1646762
24/02/2022 21.00p 23.00p 19.50p 20.00p 1121794
23/02/2022 22.25p 23.00p 22.00p 22.50p 138269
22/02/2022 22.50p 23.00p 21.00p 22.25p 621677
21/02/2022 23.25p 23.50p 19.30p 22.50p 1953585
18/02/2022 23.75p 24.11p 23.00p 23.40p 312087
17/02/2022 23.75p 24.16p 23.25p 23.75p 180253
16/02/2022 23.25p 24.50p 23.00p 23.75p 151639
15/02/2022 23.50p 23.50p 23.00p 23.25p 370181
14/02/2022 23.50p 23.99p 22.90p 22.90p 326345
11/02/2022 23.75p 25.00p 22.50p 23.60p 803898
10/02/2022 24.75p 25.00p 24.10p 24.50p 292609
09/02/2022 25.50p 26.00p 24.50p 25.00p 402587
08/02/2022 27.00p 27.00p 25.00p 25.50p 421020
07/02/2022 27.25p 28.00p 26.00p 27.00p 197536
04/02/2022 27.25p 28.00p 26.00p 27.25p 526142
03/02/2022 25.75p 28.00p 25.75p 27.40p 460052
02/02/2022 25.75p 27.45p 25.00p 26.00p 364241
01/02/2022 25.50p 27.00p 24.50p 27.00p 1057039
31/01/2022 24.75p 26.00p 24.50p 24.50p 1149877
28/01/2022 24.25p 25.00p 23.50p 23.50p 415941
27/01/2022 23.75p 25.00p 23.00p 24.10p 188147
26/01/2022 23.25p 25.00p 22.60p 24.00p 387724
25/01/2022 22.00p 23.50p 21.55p 22.50p 759608
24/01/2022 25.50p 25.50p 21.56p 22.00p 1876238
21/01/2022 26.00p 26.50p 25.00p 25.50p 375597
20/01/2022 24.50p 27.49p 24.40p 27.00p 622874
19/01/2022 24.00p 25.00p 23.00p 24.50p 505041
18/01/2022 23.50p 24.00p 22.90p 23.80p 608169
17/01/2022 24.50p 25.15p 23.00p 23.50p 1230910
14/01/2022 24.50p 25.08p 23.50p 24.50p 374678
13/01/2022 24.50p 25.00p 23.50p 25.00p 702573

*Close Price adjusted for both dividends and splits