Cornish Metals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 23.250 | 23.500 | 22.000 | 23.000 | 230.00 | 568,158 |
| 2022-04-12 | 23.500 | 24.000 | 22.500 | 23.100 | 231.00 | 384,198 |
| 2022-04-11 | 23.500 | 24.500 | 23.000 | 23.500 | 235.00 | 432,568 |
| 2022-04-08 | 23.250 | 24.000 | 22.500 | 23.500 | 235.00 | 348,559 |
| 2022-04-07 | 22.250 | 23.500 | 22.150 | 23.500 | 235.00 | 604,642 |
| 2022-04-06 | 22.750 | 23.500 | 22.000 | 22.250 | 222.50 | 517,860 |
| 2022-04-05 | 22.750 | 23.500 | 22.150 | 23.000 | 230.00 | 352,479 |
| 2022-04-04 | 24.750 | 25.000 | 22.000 | 22.750 | 227.50 | 679,650 |
| 2022-04-01 | 24.000 | 25.500 | 23.000 | 24.750 | 247.50 | 1,201,842 |
| 2022-03-31 | 22.000 | 24.000 | 21.500 | 24.000 | 240.00 | 810,906 |
| 2022-03-30 | 21.250 | 23.000 | 20.450 | 22.000 | 220.00 | 3,343,349 |
| 2022-03-29 | 23.750 | 25.000 | 21.000 | 21.000 | 210.00 | 3,263,897 |
| 2022-03-28 | 20.550 | 28.000 | 20.550 | 25.000 | 250.00 | 2,762,123 |
| 2022-03-25 | 27.250 | 28.000 | 26.550 | 27.500 | 275.00 | 470,967 |
| 2022-03-24 | 26.750 | 28.000 | 26.500 | 27.250 | 272.50 | 229,603 |
| 2022-03-23 | 27.000 | 27.100 | 26.500 | 26.750 | 267.50 | 228,900 |
| 2022-03-22 | 27.250 | 28.000 | 26.500 | 27.000 | 270.00 | 229,935 |
| 2022-03-21 | 26.500 | 28.000 | 26.000 | 27.250 | 272.50 | 808,320 |
| 2022-03-18 | 25.750 | 27.000 | 25.000 | 26.500 | 265.00 | 346,574 |
| 2022-03-17 | 24.750 | 26.000 | 24.000 | 26.000 | 260.00 | 203,653 |
| 2022-03-16 | 24.750 | 25.000 | 24.500 | 24.950 | 249.50 | 153,276 |
| 2022-03-15 | 25.250 | 25.500 | 23.500 | 24.600 | 246.00 | 450,283 |
| 2022-03-14 | 26.250 | 26.600 | 25.000 | 25.500 | 255.00 | 247,168 |
| 2022-03-11 | 26.750 | 27.500 | 26.000 | 26.500 | 265.00 | 705,454 |
| 2022-03-10 | 25.750 | 27.485 | 25.000 | 25.000 | 250.00 | 410,299 |
| 2022-03-09 | 23.750 | 26.500 | 23.500 | 25.500 | 255.00 | 1,383,656 |
| 2022-03-08 | 22.750 | 24.000 | 22.500 | 23.500 | 235.00 | 337,947 |
| 2022-03-07 | 23.500 | 23.500 | 21.000 | 21.800 | 218.00 | 1,157,567 |
| 2022-03-04 | 24.500 | 26.000 | 23.000 | 24.000 | 240.00 | 952,124 |
| 2022-03-03 | 25.750 | 27.000 | 24.000 | 27.000 | 270.00 | 784,190 |
| 2022-03-02 | 25.000 | 26.000 | 24.000 | 25.950 | 259.50 | 378,223 |
| 2022-03-01 | 23.500 | 26.000 | 23.475 | 24.600 | 246.00 | 419,957 |
| 2022-02-28 | 23.000 | 24.000 | 22.450 | 23.500 | 235.00 | 531,849 |
| 2022-02-25 | 20.250 | 23.250 | 20.000 | 23.000 | 230.00 | 1,648,762 |
| 2022-02-24 | 21.000 | 23.000 | 19.500 | 20.000 | 200.00 | 1,121,794 |
| 2022-02-23 | 22.250 | 23.000 | 22.000 | 22.500 | 225.00 | 138,269 |
| 2022-02-22 | 22.500 | 23.000 | 21.000 | 22.250 | 222.50 | 621,677 |
| 2022-02-21 | 23.250 | 23.500 | 19.300 | 22.500 | 225.00 | 1,946,589 |
| 2022-02-18 | 23.750 | 24.106 | 23.000 | 23.400 | 234.00 | 312,087 |
| 2022-02-17 | 23.750 | 24.160 | 23.250 | 23.750 | 237.50 | 180,253 |
| 2022-02-16 | 23.250 | 24.500 | 23.000 | 23.750 | 237.50 | 151,639 |
| 2022-02-15 | 23.500 | 23.500 | 23.000 | 23.250 | 232.50 | 370,181 |
| 2022-02-14 | 23.500 | 23.990 | 22.900 | 22.900 | 229.00 | 326,345 |
| 2022-02-11 | 23.750 | 25.000 | 22.500 | 23.600 | 236.00 | 803,898 |
| 2022-02-10 | 24.750 | 25.000 | 24.100 | 24.500 | 245.00 | 292,609 |
| 2022-02-09 | 25.500 | 26.000 | 24.500 | 25.000 | 250.00 | 402,587 |
| 2022-02-08 | 27.000 | 27.000 | 25.000 | 25.500 | 255.00 | 421,020 |
| 2022-02-07 | 27.250 | 28.000 | 26.000 | 27.000 | 270.00 | 197,536 |
| 2022-02-04 | 27.250 | 28.000 | 26.000 | 27.250 | 272.50 | 526,142 |
| 2022-02-03 | 25.950 | 28.000 | 25.950 | 27.400 | 274.00 | 460,052 |
| 2022-02-02 | 25.750 | 27.450 | 25.000 | 26.000 | 260.00 | 364,241 |
| 2022-02-01 | 25.500 | 27.000 | 24.500 | 27.000 | 270.00 | 1,057,039 |
| 2022-01-31 | 24.750 | 26.000 | 24.500 | 24.500 | 245.00 | 1,149,877 |
| 2022-01-28 | 24.250 | 25.000 | 23.500 | 23.500 | 235.00 | 415,941 |
| 2022-01-27 | 23.750 | 25.000 | 23.000 | 24.100 | 241.00 | 188,147 |
| 2022-01-26 | 23.250 | 25.000 | 22.600 | 24.000 | 240.00 | 387,724 |
| 2022-01-25 | 22.000 | 23.500 | 21.550 | 22.500 | 225.00 | 759,608 |
| 2022-01-24 | 25.500 | 25.500 | 21.560 | 22.000 | 220.00 | 1,973,238 |
| 2022-01-21 | 26.000 | 26.500 | 25.000 | 25.500 | 255.00 | 375,597 |
| 2022-01-20 | 24.500 | 27.490 | 24.400 | 27.000 | 270.00 | 678,874 |
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.