Cornish Metals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 7.200 | 7.440 | 7.000 | 7.100 | 71.000 | 389,019 |
| 2024-06-07 | 7.200 | 7.300 | 7.100 | 7.200 | 72.000 | 935,280 |
| 2024-06-06 | 7.200 | 7.300 | 7.130 | 7.200 | 72.000 | 862,048 |
| 2024-06-05 | 7.150 | 7.340 | 7.000 | 7.200 | 72.000 | 1,238,605 |
| 2024-06-04 | 7.600 | 7.700 | 7.300 | 7.600 | 76.000 | 1,682,918 |
| 2024-06-03 | 7.300 | 7.700 | 7.200 | 7.600 | 76.000 | 3,058,692 |
| 2024-05-31 | 7.300 | 7.400 | 7.260 | 7.300 | 73.000 | 503,518 |
| 2024-05-30 | 7.100 | 7.500 | 7.000 | 7.300 | 73.000 | 905,140 |
| 2024-05-29 | 7.050 | 7.500 | 6.802 | 7.200 | 72.000 | 4,141,195 |
| 2024-05-28 | 6.450 | 7.200 | 6.400 | 6.900 | 69.000 | 6,013,664 |
| 2024-05-24 | 6.300 | 6.500 | 6.100 | 6.450 | 64.500 | 3,881,422 |
| 2024-05-23 | 6.650 | 6.700 | 6.080 | 6.640 | 66.400 | 2,528,131 |
| 2024-05-22 | 6.750 | 7.000 | 6.400 | 6.700 | 67.000 | 2,843,048 |
| 2024-05-21 | 6.500 | 6.700 | 6.212 | 6.600 | 66.000 | 3,332,285 |
| 2024-05-20 | 6.100 | 6.740 | 6.000 | 6.740 | 67.400 | 7,322,195 |
| 2024-05-17 | 5.900 | 7.290 | 5.699 | 6.000 | 60.000 | 20,229,433 |
| 2024-05-16 | 6.200 | 6.520 | 5.560 | 5.720 | 57.200 | 8,044,530 |
| 2024-05-15 | 7.300 | 7.540 | 6.500 | 6.680 | 66.800 | 4,526,971 |
| 2024-05-14 | 8.250 | 8.500 | 7.100 | 7.640 | 76.400 | 2,792,706 |
| 2024-05-13 | 9.800 | 10.000 | 8.155 | 8.700 | 87.000 | 1,436,743 |
| 2024-05-10 | 10.250 | 10.700 | 9.612 | 9.860 | 98.600 | 720,365 |
| 2024-05-09 | 10.250 | 10.500 | 10.225 | 10.250 | 102.50 | 150,914 |
| 2024-05-08 | 10.375 | 10.749 | 10.100 | 10.375 | 103.75 | 233,746 |
| 2024-05-07 | 10.375 | 10.750 | 10.015 | 10.375 | 103.75 | 259,416 |
| 2024-05-03 | 10.625 | 10.750 | 10.000 | 10.600 | 106.00 | 303,235 |
| 2024-05-02 | 11.125 | 11.850 | 10.500 | 10.625 | 106.25 | 1,313,156 |
| 2024-05-01 | 10.750 | 12.250 | 10.500 | 12.250 | 122.50 | 2,993,412 |
| 2024-04-30 | 10.500 | 11.000 | 10.022 | 10.250 | 102.50 | 154,435 |
| 2024-04-29 | 10.400 | 11.200 | 10.000 | 10.500 | 105.00 | 489,320 |
| 2024-04-26 | 10.250 | 10.800 | 10.000 | 10.700 | 107.00 | 558,746 |
| 2024-04-25 | 9.750 | 10.500 | 9.500 | 10.250 | 102.50 | 609,437 |
| 2024-04-24 | 9.750 | 10.000 | 9.500 | 9.750 | 97.500 | 243,599 |
| 2024-04-23 | 10.250 | 10.500 | 9.606 | 9.750 | 97.500 | 562,521 |
| 2024-04-22 | 10.250 | 10.700 | 10.000 | 10.250 | 102.50 | 312,179 |
| 2024-04-19 | 10.025 | 11.000 | 10.000 | 10.250 | 102.50 | 1,494,104 |
| 2024-04-18 | 9.550 | 10.500 | 9.550 | 10.025 | 100.25 | 1,321,978 |
| 2024-04-17 | 8.250 | 9.800 | 8.077 | 9.800 | 98.000 | 2,805,711 |
| 2024-04-16 | 7.350 | 8.300 | 7.300 | 8.250 | 82.500 | 1,919,592 |
| 2024-04-15 | 7.300 | 7.400 | 7.287 | 7.300 | 73.000 | 442,527 |
| 2024-04-12 | 7.350 | 7.600 | 7.200 | 7.500 | 75.000 | 1,721,764 |
| 2024-04-11 | 7.750 | 8.000 | 7.000 | 7.600 | 76.000 | 1,085,054 |
| 2024-04-10 | 8.150 | 8.400 | 7.680 | 7.800 | 78.000 | 1,387,234 |
| 2024-04-09 | 8.600 | 8.900 | 8.000 | 8.150 | 81.500 | 1,058,658 |
| 2024-04-08 | 8.600 | 8.700 | 8.500 | 8.600 | 86.000 | 458,334 |
| 2024-04-05 | 8.750 | 9.000 | 8.310 | 8.700 | 87.000 | 473,188 |
| 2024-04-04 | 8.750 | 9.000 | 8.500 | 8.750 | 87.500 | 361,985 |
| 2024-04-03 | 9.250 | 9.500 | 8.500 | 9.000 | 90.000 | 429,507 |
| 2024-04-02 | 9.250 | 9.500 | 9.000 | 9.250 | 92.500 | 224,154 |
| 2024-03-28 | 9.750 | 10.000 | 9.000 | 9.500 | 95.000 | 232,074 |
| 2024-03-27 | 9.750 | 10.000 | 9.500 | 9.500 | 95.000 | 139,396 |
| 2024-03-26 | 9.500 | 10.000 | 9.410 | 9.750 | 97.500 | 169,156 |
| 2024-03-25 | 9.250 | 10.150 | 9.000 | 9.500 | 95.000 | 487,709 |
| 2024-03-22 | 9.250 | 9.700 | 9.000 | 9.250 | 92.500 | 278,984 |
| 2024-03-21 | 9.250 | 9.700 | 9.000 | 9.250 | 92.500 | 461,147 |
| 2024-03-20 | 9.300 | 9.500 | 9.100 | 9.300 | 93.000 | 261,853 |
| 2024-03-19 | 9.750 | 9.979 | 9.220 | 9.300 | 93.000 | 476,706 |
| 2024-03-18 | 9.750 | 9.997 | 9.710 | 9.750 | 97.500 | 196,119 |
| 2024-03-15 | 10.250 | 10.700 | 9.500 | 9.750 | 97.500 | 1,087,929 |
| 2024-03-14 | 10.250 | 11.200 | 10.000 | 11.200 | 112.00 | 671,707 |
| 2024-03-13 | 10.250 | 10.500 | 10.000 | 10.250 | 102.50 | 198,623 |
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.