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
12/01/2022 25.25p 25.50p 24.00p 24.25p 549043
10/01/2022 26.50p 27.00p 26.00p 26.25p 865505
07/01/2022 26.75p 28.50p 25.01p 26.50p 818137
06/01/2022 27.50p 28.50p 27.00p 28.50p 677034
05/01/2022 28.00p 28.50p 26.50p 27.10p 1243364
04/01/2022 27.50p 31.00p 27.00p 28.00p 3047586
03/01/2022 27.00p 28.00p 26.25p 27.00p 152411
31/12/2021 27.00p 28.00p 26.25p 27.00p 152411
30/12/2021 26.50p 28.00p 26.00p 27.25p 814897
29/12/2021 25.50p 27.00p 25.00p 26.25p 587716
28/12/2021 24.50p 26.00p 24.00p 26.00p 298963
27/12/2021 24.50p 26.00p 24.00p 26.00p 298963
24/12/2021 24.50p 26.00p 24.00p 26.00p 298963
23/12/2021 24.00p 25.00p 23.30p 24.50p 606270
22/12/2021 21.75p 25.00p 21.75p 24.00p 908273
21/12/2021 21.25p 22.00p 20.65p 21.75p 287261
20/12/2021 23.50p 24.50p 20.50p 21.00p 1024164
17/12/2021 23.75p 23.95p 23.10p 23.75p 330140
16/12/2021 24.25p 25.00p 23.00p 23.75p 443210
15/12/2021 25.25p 25.49p 24.00p 24.50p 481525
14/12/2021 24.50p 27.37p 24.00p 25.75p 1559854
13/12/2021 22.75p 25.00p 22.50p 24.50p 386635
10/12/2021 23.00p 23.40p 22.13p 22.40p 318149
09/12/2021 25.25p 25.50p 22.35p 23.00p 1680415
08/12/2021 26.25p 27.50p 24.50p 26.00p 1740526
07/12/2021 27.75p 29.40p 25.00p 26.25p 4949129
06/12/2021 22.25p 28.50p 21.50p 27.30p 4235100
03/12/2021 21.00p 23.00p 20.80p 22.00p 4412470
02/12/2021 20.00p 22.00p 19.00p 19.75p 1528043
01/12/2021 17.05p 24.00p 16.50p 20.00p 4435595
30/11/2021 18.35p 19.00p 17.00p 17.00p 1343533
29/11/2021 19.25p 19.50p 18.10p 19.30p 1102741
26/11/2021 20.00p 20.35p 18.50p 19.80p 2274663
25/11/2021 18.65p 20.50p 18.00p 20.00p 1989939
24/11/2021 17.75p 17.94p 17.00p 17.60p 748409
23/11/2021 16.50p 18.00p 16.00p 18.00p 2571045
22/11/2021 15.25p 16.52p 15.13p 16.52p 1377805
19/11/2021 16.25p 16.50p 14.75p 15.10p 845831
18/11/2021 16.25p 16.50p 16.00p 16.25p 354451
17/11/2021 16.25p 16.50p 16.00p 16.06p 241042
16/11/2021 16.50p 16.70p 16.00p 16.08p 620372
15/11/2021 16.75p 17.10p 16.00p 16.50p 675011
12/11/2021 16.25p 17.50p 16.00p 16.92p 1407101
11/11/2021 15.75p 17.00p 15.50p 16.25p 2993130
10/11/2021 14.75p 15.90p 14.50p 15.70p 958286
09/11/2021 14.75p 14.76p 14.50p 14.75p 209925
08/11/2021 14.75p 15.00p 14.50p 14.60p 363632
05/11/2021 14.75p 15.00p 14.40p 14.70p 265309
04/11/2021 14.75p 15.00p 14.55p 14.75p 326374
03/11/2021 15.00p 15.00p 14.55p 14.75p 799601
02/11/2021 14.80p 15.00p 14.70p 14.70p 353885
01/11/2021 15.25p 15.50p 14.60p 14.60p 759585
29/10/2021 14.60p 15.50p 14.60p 14.60p 642644
28/10/2021 14.60p 15.00p 14.55p 14.60p 216540
27/10/2021 14.60p 15.20p 14.50p 14.60p 333088
26/10/2021 14.60p 15.00p 14.50p 15.00p 405519
25/10/2021 14.60p 14.80p 14.51p 14.80p 400807
22/10/2021 15.15p 15.30p 14.50p 14.60p 560637
21/10/2021 15.25p 15.50p 15.00p 15.15p 721869
20/10/2021 15.75p 16.50p 15.00p 15.50p 911612
19/10/2021 15.75p 16.20p 15.50p 15.78p 1076150
18/10/2021 15.25p 16.25p 15.00p 15.80p 1475067
15/10/2021 14.00p 15.75p 13.00p 15.38p 2771409
14/10/2021 13.25p 13.84p 13.08p 13.84p 399419
13/10/2021 12.55p 13.50p 12.50p 13.50p 258003
12/10/2021 11.90p 12.60p 11.80p 12.55p 2388078
11/10/2021 12.25p 12.50p 11.90p 11.90p 2030487
08/10/2021 12.25p 12.60p 12.18p 12.60p 129802
07/10/2021 12.40p 12.70p 12.17p 12.20p 302637
06/10/2021 12.85p 12.90p 12.45p 12.45p 433809
05/10/2021 12.65p 13.00p 12.50p 12.85p 457027
04/10/2021 12.75p 13.02p 12.50p 13.02p 407738
01/10/2021 12.80p 13.00p 12.50p 12.75p 229655
30/09/2021 12.50p 13.25p 12.00p 12.80p 417139
29/09/2021 12.25p 13.00p 12.00p 12.50p 362221
28/09/2021 12.75p 12.83p 12.00p 12.50p 784822
27/09/2021 12.90p 13.80p 12.80p 12.90p 1310776
24/09/2021 11.65p 13.00p 11.55p 13.00p 1793487
23/09/2021 10.65p 11.80p 10.52p 11.55p 1450728
22/09/2021 10.40p 11.00p 10.20p 11.00p 1098680
21/09/2021 10.55p 10.90p 10.20p 10.70p 2216113
20/09/2021 11.65p 12.00p 10.50p 11.00p 1399826
17/09/2021 11.75p 11.80p 11.33p 11.65p 340753
16/09/2021 11.75p 12.20p 11.50p 12.20p 276645
15/09/2021 11.55p 11.80p 11.40p 11.75p 297919
14/09/2021 11.65p 11.80p 11.30p 11.80p 453929
13/09/2021 11.55p 11.65p 11.30p 11.65p 584140
10/09/2021 11.65p 11.84p 11.50p 11.55p 260220
09/09/2021 11.70p 12.00p 11.50p 11.60p 880136
08/09/2021 11.65p 11.80p 11.34p 11.70p 253855
07/09/2021 11.80p 11.90p 11.30p 11.65p 812261
06/09/2021 11.80p 12.00p 11.15p 11.30p 1487482
03/09/2021 11.75p 12.50p 11.60p 12.00p 602255
02/09/2021 11.95p 12.20p 11.60p 11.90p 991470
01/09/2021 11.60p 12.50p 11.50p 12.05p 3358724
31/08/2021 13.75p 13.95p 11.50p 11.90p 4028512
30/08/2021 13.75p 13.93p 13.52p 13.52p 268039
27/08/2021 13.75p 13.93p 13.52p 13.52p 268039
26/08/2021 13.75p 13.80p 13.50p 13.80p 466877
25/08/2021 13.75p 14.00p 13.56p 13.80p 172350
24/08/2021 13.75p 14.00p 13.52p 13.75p 315462
23/08/2021 14.00p 14.13p 13.50p 14.00p 254913
20/08/2021 13.75p 14.20p 13.50p 14.00p 504350
19/08/2021 14.65p 15.00p 13.50p 13.90p 656729
18/08/2021 14.25p 14.75p 14.09p 14.75p 787879
17/08/2021 14.25p 14.50p 14.00p 14.50p 180960
16/08/2021 14.35p 14.50p 14.00p 14.25p 466548
13/08/2021 14.35p 14.47p 14.27p 14.35p 331033
12/08/2021 14.35p 14.50p 14.20p 14.30p 652658
11/08/2021 14.55p 14.94p 14.00p 14.20p 409569
10/08/2021 14.65p 15.00p 14.30p 14.55p 334627
09/08/2021 14.75p 15.00p 14.00p 14.65p 578713
06/08/2021 14.75p 15.00p 14.57p 14.70p 484132
05/08/2021 15.00p 15.20p 14.50p 14.75p 720793
04/08/2021 15.15p 15.50p 14.80p 15.25p 1121585
03/08/2021 15.15p 15.38p 14.91p 15.15p 635922
02/08/2021 15.10p 15.57p 14.97p 15.50p 823100
30/07/2021 14.80p 15.50p 14.50p 15.20p 611925
29/07/2021 14.75p 15.00p 14.50p 14.98p 730403
28/07/2021 14.75p 15.00p 14.12p 15.00p 733747
27/07/2021 14.25p 15.00p 14.25p 14.50p 1169434
26/07/2021 13.75p 14.40p 13.75p 14.25p 509394
23/07/2021 13.65p 14.20p 13.35p 13.85p 870553
22/07/2021 13.65p 13.90p 13.30p 13.65p 471986
21/07/2021 12.90p 14.00p 12.90p 13.30p 962991
20/07/2021 13.20p 13.25p 12.20p 12.90p 1189599
19/07/2021 14.30p 14.40p 13.00p 13.20p 998739
16/07/2021 14.55p 14.66p 14.05p 14.40p 1246675
15/07/2021 14.75p 15.00p 14.40p 14.55p 1025341
14/07/2021 14.90p 15.20p 14.50p 14.85p 790055
13/07/2021 14.90p 15.20p 14.60p 15.20p 439633
12/07/2021 14.90p 15.20p 14.90p 15.20p 1017434
09/07/2021 14.95p 15.20p 14.60p 15.00p 1385666
08/07/2021 14.85p 15.20p 14.70p 14.98p 1908913
07/07/2021 14.55p 15.40p 14.25p 14.98p 3891148
06/07/2021 14.50p 14.80p 14.32p 14.60p 3920581
05/07/2021 13.95p 14.50p 13.86p 14.25p 1515403
02/07/2021 13.65p 14.20p 13.50p 14.00p 1855680
01/07/2021 13.95p 14.10p 13.40p 13.80p 1784098
30/06/2021 14.15p 14.30p 13.65p 14.00p 1268412
29/06/2021 14.25p 14.46p 14.00p 14.15p 579231
28/06/2021 14.60p 14.70p 13.86p 14.50p 771994
25/06/2021 14.60p 14.70p 13.96p 14.60p 538726
24/06/2021 14.75p 14.95p 14.50p 14.70p 650087
23/06/2021 14.75p 15.50p 14.50p 14.90p 797289
22/06/2021 13.75p 15.00p 13.50p 14.50p 2330375
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

*Close Price adjusted for both dividends and splits