Cornish Metals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 99.000 | 103.00 | 98.000 | 100.00 | 100.00 | 283,946 |
| 2026-04-30 | 97.500 | 100.00 | 94.660 | 99.000 | 99.000 | 165,947 |
| 2026-04-29 | 103.50 | 105.00 | 95.000 | 103.50 | 103.50 | 124,365 |
| 2026-04-28 | 103.50 | 105.00 | 100.00 | 103.50 | 103.50 | 74,901 |
| 2026-04-27 | 103.50 | 105.00 | 100.10 | 103.50 | 103.50 | 140,048 |
| 2026-04-24 | 103.00 | 105.00 | 100.00 | 103.50 | 103.50 | 292,482 |
| 2026-04-23 | 105.50 | 107.00 | 100.00 | 103.00 | 103.00 | 240,819 |
| 2026-04-22 | 107.00 | 110.00 | 104.00 | 106.00 | 106.00 | 146,124 |
| 2026-04-21 | 106.50 | 108.00 | 105.00 | 107.00 | 107.00 | 145,826 |
| 2026-04-20 | 107.50 | 110.00 | 105.00 | 110.00 | 110.00 | 340,215 |
| 2026-04-17 | 111.50 | 115.00 | 105.00 | 107.00 | 107.00 | 348,651 |
| 2026-04-16 | 108.50 | 115.00 | 108.00 | 111.50 | 111.50 | 246,352 |
| 2026-04-15 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | 490,017 |
| 2026-04-14 | 114.00 | 116.00 | 100.00 | 108.50 | 108.50 | 159,287 |
| 2026-04-13 | 111.50 | 116.00 | 110.00 | 111.00 | 111.00 | 242,974 |
| 2026-04-10 | 110.50 | 113.00 | 108.00 | 111.50 | 111.50 | 123,207 |
| 2026-04-09 | 112.00 | 113.00 | 108.00 | 110.50 | 110.50 | 98,926 |
| 2026-04-08 | 113.50 | 115.00 | 110.00 | 112.00 | 112.00 | 195,431 |
| 2026-04-07 | 113.50 | 115.00 | 108.00 | 108.00 | 108.00 | 216,589 |
| 2026-04-02 | 120.00 | 122.00 | 112.00 | 115.00 | 115.00 | 126,618 |
| 2026-04-01 | 124.50 | 126.00 | 115.00 | 117.50 | 117.50 | 300,463 |
| 2026-03-31 | 117.00 | 126.00 | 112.00 | 124.50 | 124.50 | 487,807 |
| 2026-03-30 | 106.00 | 122.00 | 105.00 | 117.00 | 117.00 | 218,069 |
| 2026-03-27 | 106.00 | 111.08 | 102.00 | 108.00 | 108.00 | 90,275 |
| 2026-03-26 | 106.00 | 112.00 | 102.00 | 106.00 | 106.00 | 112,015 |
| 2026-03-25 | 102.50 | 110.00 | 100.00 | 106.00 | 106.00 | 92,949 |
| 2026-03-24 | 99.125 | 105.00 | 99.125 | 100.00 | 100.00 | 53,588 |
| 2026-03-23 | 99.500 | 102.00 | 94.600 | 98.400 | 98.400 | 249,132 |
| 2026-03-20 | 101.00 | 105.00 | 97.000 | 101.00 | 101.00 | 101,619 |
| 2026-03-19 | 102.50 | 104.92 | 97.000 | 101.00 | 101.00 | 132,659 |
| 2026-03-18 | 99.000 | 108.00 | 96.000 | 102.50 | 102.50 | 68,652 |
| 2026-03-17 | 99.500 | 103.00 | 96.000 | 102.50 | 102.50 | 103,103 |
| 2026-03-16 | 102.00 | 104.00 | 96.000 | 99.500 | 99.500 | 149,492 |
| 2026-03-13 | 102.50 | 105.00 | 100.00 | 102.00 | 102.00 | 90,038 |
| 2026-03-12 | 103.50 | 107.00 | 100.00 | 102.50 | 102.50 | 152,645 |
| 2026-03-11 | 101.00 | 107.00 | 99.000 | 103.50 | 103.50 | 117,066 |
| 2026-03-10 | 92.000 | 102.00 | 91.000 | 101.00 | 101.00 | 406,025 |
| 2026-03-09 | 99.000 | 102.00 | 87.000 | 91.000 | 91.000 | 717,879 |
| 2026-03-06 | 102.50 | 104.50 | 95.000 | 99.000 | 99.000 | 297,838 |
| 2026-03-05 | 111.50 | 113.00 | 100.00 | 102.50 | 102.50 | 333,887 |
| 2026-03-04 | 115.00 | 118.00 | 110.00 | 111.00 | 111.00 | 169,623 |
| 2026-03-03 | 121.00 | 123.00 | 112.00 | 115.00 | 115.00 | 109,966 |
| 2026-03-02 | 121.00 | 123.00 | 118.10 | 120.00 | 120.00 | 146,304 |
| 2026-02-27 | 119.50 | 123.00 | 118.00 | 120.50 | 120.50 | 189,741 |
| 2026-02-26 | 115.00 | 121.00 | 114.00 | 119.50 | 119.50 | 192,153 |
| 2026-02-25 | 116.00 | 121.00 | 114.00 | 115.00 | 115.00 | 222,160 |
| 2026-02-24 | 122.00 | 124.00 | 112.50 | 112.50 | 112.50 | 237,788 |
| 2026-02-23 | 122.50 | 128.00 | 120.00 | 123.00 | 123.00 | 243,299 |
| 2026-02-20 | 121.00 | 125.60 | 120.00 | 125.50 | 125.50 | 155,629 |
| 2026-02-19 | 122.50 | 125.00 | 118.00 | 122.00 | 122.00 | 343,921 |
| 2026-02-18 | 127.50 | 130.00 | 117.50 | 117.50 | 117.50 | 289,116 |
| 2026-02-17 | 133.00 | 136.00 | 125.00 | 127.50 | 127.50 | 190,204 |
| 2026-02-16 | 139.00 | 141.00 | 125.00 | 134.00 | 134.00 | 631,331 |
| 2026-02-13 | 142.50 | 148.00 | 135.51 | 139.00 | 139.00 | 101,482 |
| 2026-02-12 | 140.50 | 145.00 | 138.75 | 142.50 | 142.50 | 84,704 |
| 2026-02-11 | 146.50 | 149.00 | 139.00 | 143.00 | 143.00 | 389,476 |
| 2026-02-10 | 143.50 | 150.00 | 142.00 | 146.00 | 146.00 | 489,644 |
| 2026-02-09 | 141.50 | 147.00 | 140.00 | 144.00 | 144.00 | 1,510,503 |
| 2026-02-06 | 133.50 | 141.00 | 133.00 | 140.00 | 140.00 | 730,265 |
| 2026-02-05 | 131.50 | 141.00 | 130.00 | 132.50 | 132.50 | 716,414 |
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.