Cornish Metals plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	10.000	10.500	9.500	10.000	100.00	80,270
2023-12-13	9.750	10.000	9.500	9.750	97.500	236,250
2023-12-12	9.750	10.000	9.500	9.750	97.500	167,345
2023-12-11	10.250	10.500	9.600	9.750	97.500	306,266
2023-12-08	10.250	10.500	10.000	10.250	102.50	94,497
2023-12-07	10.500	11.112	10.000	10.250	102.50	342,974
2023-12-06	10.000	10.500	9.500	10.000	100.00	183,390
2023-12-05	10.000	10.250	9.900	10.000	100.00	76,447
2023-12-04	10.000	10.500	9.500	10.000	100.00	107,247
2023-12-01	10.000	10.700	9.500	10.000	100.00	286,482
2023-11-30	9.750	10.000	9.500	10.000	100.00	80,987
2023-11-29	10.250	10.500	9.500	9.750	97.500	439,897
2023-11-28	10.250	10.500	10.000	10.250	102.50	117,012
2023-11-27	10.250	10.500	10.000	10.250	102.50	106,859
2023-11-24	10.250	10.700	10.000	10.700	107.00	76,393
2023-11-23	10.250	10.500	10.000	10.250	102.50	100,094
2023-11-22	10.250	10.500	10.000	10.250	102.50	31,260
2023-11-21	10.250	10.500	10.000	10.250	102.50	149,313
2023-11-20	9.750	10.500	9.500	10.250	102.50	223,396
2023-11-17	10.000	10.500	9.500	9.750	97.500	518,209
2023-11-16	10.000	10.500	9.500	10.000	100.00	47,309
2023-11-15	10.150	10.500	9.500	10.000	100.00	67,249
2023-11-14	10.375	10.600	10.000	10.150	101.50	149,764
2023-11-13	10.625	10.700	10.000	10.375	103.75	211,469
2023-11-10	10.750	10.750	10.500	10.625	106.25	201,366
2023-11-09	10.750	11.200	10.500	10.750	107.50	212,691
2023-11-08	10.750	11.000	10.500	10.750	107.50	154,539
2023-11-07	11.250	11.500	10.500	10.750	107.50	193,471
2023-11-06	11.250	11.500	11.000	11.250	112.50	90,179
2023-11-03	11.250	11.500	10.750	11.250	112.50	208,965
2023-11-02	11.250	11.500	11.000	11.250	112.50	107,316
2023-11-01	11.500	12.000	11.000	11.750	117.50	260,971
2023-10-31	11.500	12.000	11.000	11.500	115.00	144,076
2023-10-30	11.250	12.000	11.000	11.500	115.00	653,519
2023-10-27	11.000	11.500	10.500	11.250	112.50	697,450
2023-10-26	10.000	11.500	9.500	10.500	105.00	1,277,626
2023-10-25	9.500	9.950	9.000	9.500	95.000	74,194
2023-10-24	9.500	10.150	9.000	9.500	95.000	226,178
2023-10-23	9.250	9.700	9.000	9.250	92.500	304,540
2023-10-20	9.250	9.700	8.900	9.700	97.000	173,410
2023-10-19	9.250	9.500	9.000	9.500	95.000	213,787
2023-10-18	9.500	9.580	9.000	9.500	95.000	155,087
2023-10-17	9.750	10.000	9.030	9.500	95.000	195,741
2023-10-16	10.250	10.500	9.500	9.940	99.400	571,502
2023-10-13	10.250	10.500	10.000	10.250	102.50	322,537
2023-10-12	10.500	11.000	10.000	10.250	102.50	262,657
2023-10-11	11.000	11.500	10.440	11.200	112.00	356,141
2023-10-10	10.500	11.500	10.500	11.000	110.00	356,346
2023-10-09	9.750	11.500	9.550	10.500	105.00	587,697
2023-10-06	9.750	10.000	9.000	9.500	95.000	769,297
2023-10-05	10.250	10.500	9.500	9.750	97.500	1,132,634
2023-10-04	10.250	10.500	9.800	9.800	98.000	502,906
2023-10-03	10.750	11.000	9.800	9.800	98.000	480,779
2023-10-02	10.750	11.000	10.500	10.750	107.50	516,932
2023-09-29	11.250	11.500	10.550	10.750	107.50	425,700
2023-09-28	11.250	11.500	11.000	11.250	112.50	96,078
2023-09-27	11.750	12.000	11.000	11.250	112.50	258,525
2023-09-26	12.000	12.500	11.600	11.750	117.50	447,231
2023-09-25	11.750	12.500	11.500	12.000	120.00	62,644
2023-09-22	12.250	12.370	11.510	11.750	117.50	318,196

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.