Cornish Metals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 10.000 | 10.750 | 9.540 | 10.250 | 102.50 | 107,539 |
| 2024-03-11 | 10.000 | 10.500 | 9.505 | 10.000 | 100.00 | 169,569 |
| 2024-03-08 | 10.000 | 10.500 | 9.660 | 9.700 | 97.000 | 98,899 |
| 2024-03-07 | 10.000 | 10.450 | 9.660 | 10.000 | 100.00 | 131,428 |
| 2024-03-06 | 10.000 | 10.450 | 9.831 | 10.000 | 100.00 | 138,519 |
| 2024-03-05 | 10.000 | 10.600 | 9.500 | 10.000 | 100.00 | 138,396 |
| 2024-03-04 | 10.000 | 10.500 | 9.500 | 10.000 | 100.00 | 370,563 |
| 2024-03-01 | 10.000 | 11.000 | 9.500 | 10.000 | 100.00 | 758,299 |
| 2024-02-29 | 10.000 | 10.122 | 9.570 | 10.000 | 100.00 | 108,598 |
| 2024-02-28 | 10.000 | 10.500 | 9.730 | 10.000 | 100.00 | 46,525 |
| 2024-02-27 | 10.000 | 10.500 | 9.700 | 10.000 | 100.00 | 85,157 |
| 2024-02-26 | 9.750 | 10.500 | 9.500 | 10.000 | 100.00 | 281,558 |
| 2024-02-23 | 9.750 | 10.000 | 9.515 | 9.750 | 97.500 | 107,873 |
| 2024-02-22 | 10.130 | 10.500 | 9.250 | 9.750 | 97.500 | 430,197 |
| 2024-02-21 | 10.130 | 10.500 | 9.560 | 10.130 | 101.30 | 38,533 |
| 2024-02-20 | 10.250 | 10.500 | 9.800 | 10.130 | 101.30 | 92,398 |
| 2024-02-19 | 10.250 | 10.270 | 10.010 | 10.250 | 102.50 | 81,185 |
| 2024-02-16 | 10.250 | 10.500 | 10.000 | 10.250 | 102.50 | 95,700 |
| 2024-02-15 | 10.250 | 10.300 | 10.000 | 10.200 | 102.00 | 119,915 |
| 2024-02-14 | 10.250 | 10.500 | 10.160 | 10.250 | 102.50 | 134,876 |
| 2024-02-13 | 10.250 | 10.500 | 10.000 | 10.250 | 102.50 | 94,205 |
| 2024-02-12 | 10.250 | 10.500 | 10.000 | 10.250 | 102.50 | 82,469 |
| 2024-02-09 | 10.250 | 10.500 | 10.000 | 10.250 | 102.50 | 176,511 |
| 2024-02-08 | 10.250 | 10.500 | 10.000 | 10.250 | 102.50 | 197,399 |
| 2024-02-07 | 10.250 | 10.500 | 10.000 | 10.250 | 102.50 | 189,284 |
| 2024-02-06 | 10.500 | 11.000 | 10.000 | 10.250 | 102.50 | 323,947 |
| 2024-02-05 | 10.250 | 11.500 | 10.000 | 11.200 | 112.00 | 1,234,159 |
| 2024-02-02 | 10.250 | 10.500 | 10.000 | 10.250 | 102.50 | 39,371 |
| 2024-02-01 | 10.250 | 10.500 | 9.500 | 10.250 | 102.50 | 27,738 |
| 2024-01-31 | 10.000 | 10.500 | 10.000 | 10.250 | 102.50 | 370,045 |
| 2024-01-30 | 9.750 | 10.500 | 9.500 | 10.000 | 100.00 | 358,271 |
| 2024-01-29 | 9.750 | 10.000 | 9.500 | 9.750 | 97.500 | 162,802 |
| 2024-01-26 | 9.750 | 10.000 | 9.675 | 9.750 | 97.500 | 48,936 |
| 2024-01-25 | 9.750 | 10.000 | 9.625 | 9.750 | 97.500 | 29,602 |
| 2024-01-24 | 9.750 | 10.000 | 9.500 | 9.750 | 97.500 | 236,244 |
| 2024-01-23 | 9.750 | 10.000 | 9.500 | 9.750 | 97.500 | 175,107 |
| 2024-01-22 | 9.750 | 10.000 | 9.500 | 9.750 | 97.500 | 229,599 |
| 2024-01-19 | 9.500 | 10.200 | 9.000 | 10.200 | 102.00 | 127,203 |
| 2024-01-18 | 9.750 | 10.000 | 9.000 | 9.500 | 95.000 | 93,646 |
| 2024-01-17 | 9.750 | 9.800 | 9.500 | 9.750 | 97.500 | 72,909 |
| 2024-01-16 | 9.750 | 10.000 | 9.500 | 9.750 | 97.500 | 46,287 |
| 2024-01-15 | 9.750 | 10.000 | 9.500 | 9.750 | 97.500 | 170,122 |
| 2024-01-12 | 9.750 | 10.000 | 9.662 | 9.750 | 97.500 | 101,580 |
| 2024-01-11 | 9.500 | 10.000 | 9.000 | 9.750 | 97.500 | 218,423 |
| 2024-01-10 | 9.500 | 9.820 | 9.000 | 9.500 | 95.000 | 179,658 |
| 2024-01-09 | 9.250 | 10.000 | 9.000 | 9.520 | 95.200 | 297,804 |
| 2024-01-08 | 9.750 | 10.000 | 9.500 | 9.520 | 95.200 | 271,348 |
| 2024-01-05 | 9.750 | 10.000 | 9.500 | 9.750 | 97.500 | 24,619 |
| 2024-01-04 | 9.750 | 9.945 | 9.500 | 9.750 | 97.500 | 128,588 |
| 2024-01-03 | 9.750 | 10.200 | 9.500 | 9.750 | 97.500 | 79,883 |
| 2024-01-02 | 9.750 | 10.000 | 9.500 | 9.740 | 97.400 | 138,194 |
| 2023-12-29 | 9.750 | 10.000 | 9.693 | 9.750 | 97.500 | 252,665 |
| 2023-12-28 | 9.750 | 10.000 | 9.500 | 9.750 | 97.500 | 517,563 |
| 2023-12-27 | 10.250 | 10.500 | 9.500 | 9.750 | 97.500 | 435,089 |
| 2023-12-22 | 10.250 | 10.250 | 10.000 | 10.250 | 102.50 | 159,552 |
| 2023-12-21 | 10.250 | 10.500 | 10.000 | 10.250 | 102.50 | 65,720 |
| 2023-12-20 | 10.250 | 10.500 | 10.000 | 10.250 | 102.50 | 102,849 |
| 2023-12-19 | 10.250 | 10.500 | 10.060 | 10.250 | 102.50 | 136,915 |
| 2023-12-18 | 10.000 | 10.500 | 9.855 | 10.250 | 102.50 | 152,165 |
| 2023-12-15 | 10.000 | 10.500 | 9.500 | 10.000 | 100.00 | 235,599 |
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.