Cornish Metals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 17.250 | 17.500 | 17.000 | 17.300 | 173.00 | 667,006 |
| 2022-07-12 | 17.750 | 18.000 | 17.000 | 17.250 | 172.50 | 353,209 |
| 2022-07-11 | 18.750 | 19.500 | 17.500 | 18.000 | 180.00 | 353,821 |
| 2022-07-08 | 18.250 | 19.000 | 18.050 | 18.500 | 185.00 | 124,117 |
| 2022-07-07 | 18.000 | 18.500 | 17.000 | 18.440 | 184.40 | 994,482 |
| 2022-07-06 | 19.000 | 19.000 | 17.500 | 17.800 | 178.00 | 854,571 |
| 2022-07-05 | 19.500 | 19.500 | 18.125 | 18.750 | 187.50 | 1,366,427 |
| 2022-07-04 | 21.000 | 21.500 | 19.500 | 19.750 | 197.50 | 279,156 |
| 2022-07-01 | 21.000 | 21.500 | 20.500 | 21.000 | 210.00 | 67,252 |
| 2022-06-30 | 20.750 | 23.000 | 20.500 | 21.000 | 210.00 | 605,568 |
| 2022-06-29 | 21.000 | 21.500 | 20.200 | 21.000 | 210.00 | 193,488 |
| 2022-06-28 | 21.250 | 21.500 | 20.500 | 21.000 | 210.00 | 210,184 |
| 2022-06-27 | 20.750 | 21.500 | 20.575 | 21.250 | 212.50 | 413,611 |
| 2022-06-24 | 21.250 | 21.500 | 19.500 | 20.000 | 200.00 | 1,457,430 |
| 2022-06-23 | 22.250 | 22.369 | 20.550 | 20.550 | 205.50 | 718,916 |
| 2022-06-22 | 22.000 | 22.500 | 21.850 | 22.250 | 222.50 | 250,313 |
| 2022-06-21 | 21.750 | 22.350 | 21.500 | 22.000 | 220.00 | 114,365 |
| 2022-06-20 | 21.500 | 22.000 | 21.000 | 21.750 | 217.50 | 53,330 |
| 2022-06-17 | 21.500 | 22.000 | 20.550 | 21.000 | 210.00 | 599,705 |
| 2022-06-16 | 22.000 | 22.500 | 20.500 | 21.500 | 215.00 | 370,214 |
| 2022-06-15 | 21.750 | 22.500 | 21.000 | 21.000 | 210.00 | 379,699 |
| 2022-06-14 | 21.250 | 21.500 | 20.500 | 21.000 | 210.00 | 269,243 |
| 2022-06-13 | 22.250 | 22.500 | 20.250 | 21.250 | 212.50 | 1,017,343 |
| 2022-06-10 | 23.250 | 24.000 | 22.000 | 22.250 | 222.50 | 315,249 |
| 2022-06-09 | 23.250 | 24.000 | 23.000 | 23.500 | 235.00 | 271,064 |
| 2022-06-08 | 23.500 | 24.000 | 22.500 | 23.000 | 230.00 | 212,570 |
| 2022-06-07 | 24.750 | 25.500 | 22.800 | 23.600 | 236.00 | 1,074,351 |
| 2022-06-06 | 25.000 | 26.500 | 24.830 | 25.250 | 252.50 | 959,907 |
| 2022-06-01 | 26.250 | 27.500 | 24.600 | 25.000 | 250.00 | 1,112,913 |
| 2022-05-31 | 25.500 | 26.000 | 25.000 | 26.000 | 260.00 | 886,873 |
| 2022-05-30 | 24.500 | 25.977 | 24.000 | 25.000 | 250.00 | 1,275,179 |
| 2022-05-27 | 24.000 | 25.500 | 23.500 | 24.500 | 245.00 | 1,317,636 |
| 2022-05-26 | 21.250 | 25.000 | 21.000 | 23.750 | 237.50 | 1,899,882 |
| 2022-05-25 | 19.500 | 21.500 | 19.500 | 21.250 | 212.50 | 24,125,002 |
| 2022-05-24 | 19.000 | 20.000 | 18.500 | 19.260 | 192.60 | 378,265 |
| 2022-05-23 | 18.250 | 19.500 | 18.000 | 18.700 | 187.00 | 312,693 |
| 2022-05-20 | 17.000 | 19.000 | 17.000 | 18.380 | 183.80 | 566,072 |
| 2022-05-19 | 17.000 | 17.500 | 16.500 | 17.000 | 170.00 | 519,416 |
| 2022-05-18 | 17.000 | 18.000 | 16.500 | 17.000 | 170.00 | 499,062 |
| 2022-05-17 | 18.000 | 18.500 | 16.600 | 17.000 | 170.00 | 393,331 |
| 2022-05-16 | 18.000 | 18.350 | 17.575 | 18.000 | 180.00 | 496,648 |
| 2022-05-13 | 18.500 | 19.000 | 17.000 | 17.500 | 175.00 | 1,490,153 |
| 2022-05-12 | 19.250 | 19.500 | 18.500 | 18.750 | 187.50 | 359,076 |
| 2022-05-11 | 18.750 | 20.000 | 18.500 | 19.250 | 192.50 | 515,909 |
| 2022-05-10 | 20.250 | 20.500 | 18.500 | 18.750 | 187.50 | 860,043 |
| 2022-05-09 | 21.250 | 21.500 | 19.500 | 20.000 | 200.00 | 538,327 |
| 2022-05-06 | 20.750 | 22.000 | 20.065 | 20.950 | 209.50 | 749,397 |
| 2022-05-05 | 22.000 | 22.050 | 20.725 | 22.000 | 220.00 | 229,315 |
| 2022-05-04 | 22.250 | 22.500 | 21.500 | 22.000 | 220.00 | 152,686 |
| 2022-05-03 | 22.250 | 22.375 | 22.000 | 22.250 | 222.50 | 286,179 |
| 2022-04-29 | 22.000 | 22.500 | 22.000 | 22.000 | 220.00 | 155,550 |
| 2022-04-28 | 21.750 | 22.500 | 21.500 | 22.500 | 225.00 | 60,124 |
| 2022-04-27 | 21.750 | 22.500 | 21.000 | 22.000 | 220.00 | 476,013 |
| 2022-04-26 | 20.500 | 22.500 | 20.300 | 21.750 | 217.50 | 1,183,588 |
| 2022-04-25 | 20.000 | 22.000 | 19.350 | 21.000 | 210.00 | 1,236,232 |
| 2022-04-22 | 22.000 | 22.500 | 21.000 | 21.000 | 210.00 | 519,121 |
| 2022-04-21 | 22.250 | 22.500 | 22.000 | 22.500 | 225.00 | 217,393 |
| 2022-04-20 | 22.250 | 22.500 | 22.000 | 22.500 | 225.00 | 174,064 |
| 2022-04-19 | 22.250 | 22.500 | 22.000 | 22.300 | 223.00 | 408,305 |
| 2022-04-14 | 22.750 | 23.500 | 22.300 | 22.500 | 225.00 | 794,578 |
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.