Cornish Metals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 113.00 | 115.00 | 111.00 | 113.50 | 113.50 | 48,612 |
| 2026-07-27 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | 113,766 |
| 2026-07-24 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 162,779 |
| 2026-07-23 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 23,942 |
| 2026-07-22 | 113.50 | 115.00 | 110.55 | 112.00 | 112.00 | 255,998 |
| 2026-07-21 | 112.50 | 115.00 | 112.00 | 113.50 | 113.50 | 73,706 |
| 2026-07-20 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | 50,049 |
| 2026-07-17 | 112.00 | 113.00 | 111.00 | 112.50 | 112.50 | 60,054 |
| 2026-07-16 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 269,707 |
| 2026-07-15 | 111.00 | 112.00 | 110.00 | 110.50 | 110.50 | 130,571 |
| 2026-07-14 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 193,868 |
| 2026-07-13 | 112.50 | 113.00 | 110.00 | 110.00 | 110.00 | 147,863 |
| 2026-07-10 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | 45,876 |
| 2026-07-09 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | 51,338 |
| 2026-07-08 | 112.50 | 116.50 | 112.00 | 112.50 | 112.50 | 157,968 |
| 2026-07-07 | 113.50 | 114.00 | 112.00 | 112.50 | 112.50 | 46,195 |
| 2026-07-06 | 112.50 | 114.00 | 112.00 | 113.50 | 113.50 | 521,001 |
| 2026-07-03 | 113.00 | 114.00 | 112.00 | 112.50 | 112.50 | 72,563 |
| 2026-07-02 | 113.50 | 114.00 | 112.00 | 113.00 | 113.00 | 199,268 |
| 2026-07-01 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 160,898 |
| 2026-06-30 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 154,472 |
| 2026-06-29 | 113.50 | 114.00 | 108.50 | 113.00 | 113.00 | 280,648 |
| 2026-06-26 | 115.50 | 116.00 | 112.00 | 113.50 | 113.50 | 364,654 |
| 2026-06-25 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | 275,496 |
| 2026-06-24 | 116.50 | 119.00 | 114.00 | 115.00 | 115.00 | 154,411 |
| 2026-06-23 | 115.50 | 119.00 | 113.00 | 114.00 | 114.00 | 409,918 |
| 2026-06-22 | 116.50 | 119.00 | 115.00 | 117.00 | 117.00 | 469,589 |
| 2026-06-19 | 114.00 | 118.00 | 112.00 | 115.00 | 115.00 | 421,964 |
| 2026-06-18 | 117.50 | 119.00 | 112.00 | 114.00 | 114.00 | 281,493 |
| 2026-06-17 | 114.00 | 119.00 | 114.00 | 117.50 | 117.50 | 511,458 |
| 2026-06-16 | 113.50 | 116.00 | 112.00 | 115.50 | 115.50 | 199,968 |
| 2026-06-15 | 112.00 | 117.50 | 111.00 | 114.50 | 114.50 | 382,425 |
| 2026-06-12 | 110.50 | 115.00 | 109.00 | 112.00 | 112.00 | 506,048 |
| 2026-06-11 | 108.50 | 112.00 | 105.00 | 110.50 | 110.50 | 79,375 |
| 2026-06-10 | 108.50 | 112.00 | 105.00 | 108.50 | 108.50 | 253,209 |
| 2026-06-09 | 110.50 | 112.00 | 107.00 | 108.50 | 108.50 | 176,159 |
| 2026-06-08 | 110.50 | 112.00 | 108.00 | 111.00 | 111.00 | 112,259 |
| 2026-06-05 | 108.50 | 112.00 | 107.00 | 110.00 | 110.00 | 360,173 |
| 2026-06-04 | 110.50 | 114.00 | 107.00 | 108.50 | 108.50 | 380,038 |
| 2026-06-03 | 101.00 | 112.00 | 98.000 | 109.50 | 109.50 | 599,535 |
| 2026-06-02 | 98.000 | 104.00 | 96.000 | 101.00 | 101.00 | 67,009 |
| 2026-06-01 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 433,000 |
| 2026-05-29 | 96.000 | 98.000 | 94.000 | 96.000 | 96.000 | 165,257 |
| 2026-05-28 | 96.000 | 98.000 | 94.000 | 98.000 | 98.000 | 46,570 |
| 2026-05-27 | 95.500 | 98.000 | 94.000 | 96.000 | 96.000 | 179,253 |
| 2026-05-26 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 199,270 |
| 2026-05-22 | 95.000 | 96.000 | 93.250 | 95.000 | 95.000 | 107,479 |
| 2026-05-21 | 94.300 | 96.000 | 92.000 | 94.000 | 94.000 | 86,558 |
| 2026-05-20 | 94.300 | 97.000 | 92.600 | 94.300 | 94.300 | 126,543 |
| 2026-05-19 | 96.000 | 97.000 | 93.000 | 95.000 | 95.000 | 170,297 |
| 2026-05-18 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 147,428 |
| 2026-05-15 | 99.000 | 100.00 | 95.500 | 97.000 | 97.000 | 443,602 |
| 2026-05-14 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 452,235 |
| 2026-05-13 | 99.500 | 101.00 | 98.000 | 100.00 | 100.00 | 521,759 |
| 2026-05-12 | 100.00 | 101.00 | 98.000 | 99.500 | 99.500 | 63,902 |
| 2026-05-11 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 359,384 |
| 2026-05-08 | 101.00 | 102.00 | 97.250 | 100.00 | 100.00 | 120,290 |
| 2026-05-07 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 86,142 |
| 2026-05-06 | 99.000 | 102.00 | 98.120 | 101.00 | 101.00 | 360,344 |
| 2026-05-05 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 40,281 |
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.