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
06/04/2021 8.25p 8.50p 8.23p 8.50p 2961547
05/04/2021 8.25p 8.51p 8.19p 8.51p 1461490
02/04/2021 8.25p 8.51p 8.19p 8.51p 1461490
01/04/2021 8.25p 8.51p 8.19p 8.51p 1461490
31/03/2021 8.25p 8.50p 8.05p 8.13p 1635431
30/03/2021 8.25p 8.50p 8.20p 8.50p 301316
29/03/2021 8.13p 8.35p 8.10p 8.13p 669471
26/03/2021 8.25p 8.50p 8.10p 8.25p 322891
25/03/2021 8.38p 8.40p 8.05p 8.15p 682127
24/03/2021 8.88p 9.00p 8.25p 8.50p 726528
23/03/2021 8.50p 8.75p 8.30p 8.40p 535806
22/03/2021 8.38p 8.75p 8.25p 8.75p 480369
19/03/2021 8.63p 9.00p 8.25p 8.50p 467953
18/03/2021 8.63p 8.75p 8.50p 8.63p 524128
17/03/2021 8.63p 8.66p 8.50p 8.63p 981940
16/03/2021 8.63p 9.45p 8.50p 8.63p 599730
15/03/2021 8.38p 9.00p 8.30p 9.00p 959462
12/03/2021 8.63p 8.75p 8.25p 8.50p 1083859
11/03/2021 8.75p 9.00p 8.50p 8.95p 1319607
10/03/2021 8.75p 9.25p 8.35p 8.95p 870733
09/03/2021 8.50p 9.00p 8.25p 9.00p 1031135
08/03/2021 8.25p 8.74p 8.00p 8.45p 974416
05/03/2021 8.13p 8.50p 7.70p 8.00p 928497
04/03/2021 8.40p 8.40p 8.00p 8.25p 1016502
03/03/2021 8.50p 8.95p 8.25p 8.40p 1727315
02/03/2021 8.63p 8.80p 8.16p 8.45p 981324
01/03/2021 8.88p 9.10p 8.50p 8.63p 1080401
26/02/2021 9.13p 9.25p 8.77p 8.95p 1301149
25/02/2021 9.63p 9.90p 9.13p 9.50p 1010283
24/02/2021 9.75p 9.79p 9.00p 9.35p 2108486
23/02/2021 10.25p 10.25p 9.50p 9.70p 1606818
22/02/2021 10.70p 11.00p 9.80p 10.00p 2096028
19/02/2021 9.75p 10.85p 9.68p 10.40p 4108323
18/02/2021 9.75p 10.50p 9.38p 9.70p 4442142
17/02/2021 10.00p 10.70p 9.30p 10.30p 8117135
16/02/2021 9.75p 12.00p 8.55p 10.00p 5668460

*Close Price adjusted for both dividends and splits