Cornish Metals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	24.000	25.000	23.000	24.500	245.00	505,041
2022-01-18	23.500	24.000	22.900	23.800	238.00	608,169
2022-01-17	24.500	25.150	23.000	23.500	235.00	1,230,910
2022-01-14	24.500	25.082	23.500	24.500	245.00	374,678
2022-01-13	24.500	25.000	23.500	25.000	250.00	702,573
2022-01-12	25.250	25.500	24.000	24.250	242.50	549,043
2022-01-11	26.125	26.250	25.000	25.250	252.50	428,451
2022-01-10	26.500	27.000	26.000	26.250	262.50	865,505
2022-01-07	26.750	28.500	25.010	26.500	265.00	818,137
2022-01-06	27.500	28.500	27.000	28.500	285.00	677,034
2022-01-05	28.000	28.500	26.500	27.100	271.00	1,243,364
2022-01-04	27.500	31.000	27.000	28.000	280.00	3,049,216
2021-12-31	27.000	28.000	26.250	27.000	270.00	152,411
2021-12-30	26.500	28.000	26.000	27.250	272.50	809,897
2021-12-29	25.500	27.000	25.000	26.250	262.50	587,716
2021-12-24	24.500	26.000	24.000	26.000	260.00	298,962
2021-12-23	24.000	25.000	23.300	24.500	245.00	606,270
2021-12-22	21.750	25.000	21.750	24.000	240.00	908,273
2021-12-21	21.250	22.000	20.650	21.750	217.50	287,261
2021-12-20	23.500	24.500	20.500	21.000	210.00	1,024,164
2021-12-17	23.750	23.950	23.100	23.750	237.50	330,140
2021-12-16	24.250	25.000	23.000	23.750	237.50	443,210
2021-12-15	25.250	25.495	24.000	24.500	245.00	481,525
2021-12-14	24.500	27.368	24.000	25.750	257.50	1,559,854
2021-12-13	22.750	25.000	22.500	24.500	245.00	387,942
2021-12-10	23.000	23.400	22.125	22.400	224.00	318,149
2021-12-09	25.250	25.500	22.350	23.000	230.00	1,681,101
2021-12-08	26.250	27.500	24.500	26.000	260.00	1,800,526
2021-12-07	27.750	29.400	25.000	26.250	262.50	4,945,619
2021-12-06	22.250	28.500	21.500	27.300	273.00	4,245,100
2021-12-03	21.000	23.000	20.800	22.000	220.00	4,262,470
2021-12-02	20.000	22.000	19.000	19.750	197.50	1,528,043
2021-12-01	17.050	24.000	16.500	20.000	200.00	4,535,595
2021-11-30	18.350	19.000	17.000	17.000	170.00	1,343,533
2021-11-29	19.250	19.500	18.100	19.300	193.00	1,102,741
2021-11-26	20.000	20.350	18.500	19.800	198.00	2,274,663
2021-11-25	18.650	20.500	18.000	20.000	200.00	1,989,939
2021-11-24	17.750	17.940	17.000	17.600	176.00	748,409
2021-11-23	16.500	18.000	16.000	18.000	180.00	2,571,045
2021-11-22	15.250	16.520	15.125	16.520	165.20	1,377,805
2021-11-19	16.250	16.500	14.750	15.100	151.00	845,831
2021-11-18	16.250	16.500	16.000	16.250	162.50	354,451
2021-11-17	16.250	16.500	16.000	16.060	160.60	241,042
2021-11-16	16.500	16.700	16.000	16.080	160.80	620,372
2021-11-15	16.750	17.100	16.000	16.500	165.00	675,011
2021-11-12	16.250	17.500	16.000	16.920	169.20	1,407,101
2021-11-11	15.750	17.000	15.500	16.250	162.50	2,993,130
2021-11-10	14.750	15.900	14.500	15.700	157.00	908,286
2021-11-09	14.750	14.760	14.500	14.750	147.50	209,925
2021-11-08	14.750	15.000	14.500	14.600	146.00	363,632
2021-11-05	14.750	15.000	14.400	14.700	147.00	265,309
2021-11-04	14.750	15.000	14.550	14.750	147.50	326,374
2021-11-03	15.000	15.000	14.550	14.750	147.50	799,601
2021-11-02	14.800	15.000	14.700	14.700	147.00	353,885
2021-11-01	15.250	15.500	14.600	14.600	146.00	759,585
2021-10-29	14.600	15.500	14.600	14.600	146.00	642,654
2021-10-28	14.600	15.000	14.550	14.600	146.00	216,540
2021-10-27	14.600	15.200	14.500	14.600	146.00	333,088
2021-10-26	14.600	15.000	14.500	15.000	150.00	405,519
2021-10-25	14.600	14.800	14.510	14.800	148.00	400,807

← NewerPage 21 of 22 · 1,267 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.