Cornish Metals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 6.900 | 7.000 | 6.800 | 6.850 | 68.500 | 314,181 |
| 2024-09-02 | 7.000 | 7.200 | 6.700 | 6.900 | 69.000 | 166,532 |
| 2024-08-30 | 7.250 | 7.300 | 6.740 | 6.950 | 69.500 | 1,495,525 |
| 2024-08-29 | 7.300 | 7.300 | 7.200 | 7.250 | 72.500 | 83,254 |
| 2024-08-28 | 7.550 | 7.700 | 7.200 | 7.300 | 73.000 | 118,038 |
| 2024-08-27 | 7.650 | 7.860 | 7.400 | 7.550 | 75.500 | 436,216 |
| 2024-08-23 | 7.600 | 7.700 | 7.400 | 7.650 | 76.500 | 1,597,060 |
| 2024-08-22 | 7.550 | 8.000 | 7.500 | 7.600 | 76.000 | 277,843 |
| 2024-08-21 | 7.900 | 8.000 | 7.500 | 7.550 | 75.500 | 668,004 |
| 2024-08-20 | 8.050 | 8.460 | 7.700 | 7.850 | 78.500 | 3,770,055 |
| 2024-08-19 | 6.900 | 8.400 | 6.900 | 8.360 | 83.600 | 5,855,146 |
| 2024-08-16 | 6.650 | 7.200 | 6.600 | 6.980 | 69.800 | 1,206,642 |
| 2024-08-15 | 5.950 | 7.000 | 5.700 | 6.650 | 66.500 | 3,245,045 |
| 2024-08-14 | 6.150 | 6.400 | 6.000 | 6.300 | 63.000 | 838,809 |
| 2024-08-13 | 6.100 | 6.300 | 6.000 | 6.150 | 61.500 | 221,541 |
| 2024-08-12 | 5.700 | 6.490 | 5.600 | 6.100 | 61.000 | 3,013,884 |
| 2024-08-09 | 5.650 | 5.920 | 5.500 | 5.700 | 57.000 | 393,646 |
| 2024-08-08 | 5.600 | 6.000 | 5.500 | 5.800 | 58.000 | 853,185 |
| 2024-08-07 | 5.500 | 5.700 | 5.400 | 5.600 | 56.000 | 406,573 |
| 2024-08-06 | 5.500 | 5.600 | 5.400 | 5.500 | 55.000 | 121,880 |
| 2024-08-05 | 5.500 | 5.720 | 5.400 | 5.500 | 55.000 | 2,029,297 |
| 2024-08-02 | 5.500 | 5.600 | 5.411 | 5.500 | 55.000 | 117,464 |
| 2024-08-01 | 5.600 | 5.720 | 5.400 | 5.500 | 55.000 | 164,017 |
| 2024-07-31 | 5.650 | 5.920 | 5.361 | 5.600 | 56.000 | 239,475 |
| 2024-07-30 | 5.650 | 5.800 | 5.500 | 5.800 | 58.000 | 225,389 |
| 2024-07-29 | 5.700 | 5.800 | 5.500 | 5.650 | 56.500 | 179,475 |
| 2024-07-26 | 5.850 | 6.120 | 5.500 | 5.500 | 55.000 | 618,729 |
| 2024-07-25 | 6.000 | 6.020 | 5.700 | 5.850 | 58.500 | 337,285 |
| 2024-07-24 | 6.000 | 6.200 | 5.800 | 6.000 | 60.000 | 431,991 |
| 2024-07-23 | 5.900 | 6.300 | 5.800 | 6.050 | 60.500 | 819,989 |
| 2024-07-22 | 6.200 | 6.400 | 5.800 | 5.900 | 59.000 | 713,204 |
| 2024-07-19 | 5.650 | 5.850 | 5.600 | 5.850 | 58.500 | 747,008 |
| 2024-07-18 | 5.600 | 5.800 | 5.500 | 5.700 | 57.000 | 932,497 |
| 2024-07-17 | 5.450 | 5.700 | 5.300 | 5.600 | 56.000 | 475,036 |
| 2024-07-16 | 5.300 | 5.500 | 5.264 | 5.400 | 54.000 | 351,523 |
| 2024-07-15 | 5.300 | 5.400 | 5.233 | 5.300 | 53.000 | 555,433 |
| 2024-07-12 | 5.450 | 5.500 | 5.200 | 5.500 | 55.000 | 889,705 |
| 2024-07-11 | 5.700 | 5.800 | 5.400 | 5.400 | 54.000 | 1,232,401 |
| 2024-07-10 | 5.650 | 5.700 | 5.500 | 5.700 | 57.000 | 272,485 |
| 2024-07-09 | 5.850 | 6.000 | 5.600 | 5.800 | 58.000 | 632,670 |
| 2024-07-08 | 5.900 | 6.000 | 5.840 | 5.900 | 59.000 | 277,089 |
| 2024-07-05 | 5.650 | 5.980 | 5.620 | 5.900 | 59.000 | 1,085,928 |
| 2024-07-04 | 5.430 | 5.800 | 5.430 | 5.800 | 58.000 | 1,406,306 |
| 2024-07-03 | 5.250 | 5.700 | 5.200 | 5.600 | 56.000 | 2,729,173 |
| 2024-07-02 | 5.650 | 5.700 | 5.220 | 5.380 | 53.800 | 2,077,194 |
| 2024-07-01 | 5.650 | 6.000 | 5.500 | 5.700 | 57.000 | 624,630 |
| 2024-06-28 | 5.800 | 6.020 | 5.500 | 5.820 | 58.200 | 845,226 |
| 2024-06-27 | 6.400 | 6.500 | 5.600 | 6.020 | 60.200 | 1,430,664 |
| 2024-06-26 | 6.700 | 6.889 | 6.400 | 6.400 | 64.000 | 2,802,151 |
| 2024-06-25 | 6.700 | 6.900 | 6.511 | 6.700 | 67.000 | 112,776 |
| 2024-06-24 | 6.700 | 6.900 | 6.500 | 6.700 | 67.000 | 807,846 |
| 2024-06-21 | 6.700 | 6.900 | 6.500 | 6.700 | 67.000 | 159,995 |
| 2024-06-20 | 6.700 | 6.750 | 6.500 | 6.700 | 67.000 | 270,648 |
| 2024-06-19 | 6.850 | 7.000 | 6.500 | 6.700 | 67.000 | 500,750 |
| 2024-06-18 | 6.850 | 7.000 | 6.700 | 6.700 | 67.000 | 536,688 |
| 2024-06-17 | 6.600 | 7.000 | 6.400 | 6.850 | 68.500 | 438,138 |
| 2024-06-14 | 6.550 | 6.690 | 6.400 | 6.500 | 65.000 | 497,317 |
| 2024-06-13 | 6.600 | 6.840 | 6.300 | 6.550 | 65.500 | 575,520 |
| 2024-06-12 | 6.750 | 6.800 | 6.502 | 6.600 | 66.000 | 628,441 |
| 2024-06-11 | 7.200 | 7.200 | 6.800 | 6.850 | 68.500 | 2,005,936 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.