Cornish Metals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 131.50 | 141.00 | 130.00 | 132.50 | 132.50 | 716,414 |
| 2026-02-04 | 122.00 | 132.20 | 118.00 | 129.00 | 129.00 | 349,749 |
| 2026-02-03 | 121.50 | 127.00 | 118.00 | 122.00 | 122.00 | 97,215 |
| 2026-02-02 | 126.00 | 130.00 | 118.00 | 121.50 | 121.50 | 246,449 |
| 2026-01-30 | 130.50 | 133.00 | 124.36 | 126.50 | 126.50 | 229,041 |
| 2026-01-29 | 124.50 | 135.00 | 123.00 | 135.00 | 135.00 | 467,552 |
| 2026-01-28 | 117.00 | 128.00 | 116.72 | 124.50 | 124.50 | 226,597 |
| 2026-01-27 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 94,174 |
| 2026-01-26 | 113.50 | 120.00 | 112.00 | 117.00 | 117.00 | 284,691 |
| 2026-01-23 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | 90,059 |
| 2026-01-22 | 117.50 | 120.00 | 108.00 | 113.50 | 113.50 | 440,903 |
| 2026-01-21 | 126.00 | 129.00 | 117.00 | 120.00 | 120.00 | 291,963 |
| 2026-01-20 | 125.00 | 127.80 | 124.00 | 126.00 | 126.00 | 303,423 |
| 2026-01-19 | 124.50 | 129.00 | 123.00 | 125.00 | 125.00 | 511,127 |
| 2026-01-16 | 121.50 | 127.00 | 120.00 | 126.00 | 126.00 | 394,512 |
| 2026-01-15 | 116.00 | 123.00 | 115.00 | 121.50 | 121.50 | 253,629 |
| 2026-01-14 | 109.50 | 117.00 | 108.00 | 116.00 | 116.00 | 217,444 |
| 2026-01-13 | 106.50 | 115.00 | 105.00 | 112.00 | 112.00 | 364,673 |
| 2026-01-12 | 97.500 | 106.00 | 96.000 | 105.50 | 105.50 | 219,603 |
| 2026-01-09 | 98.000 | 99.000 | 96.000 | 97.500 | 97.500 | 157,400 |
| 2026-01-08 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 163,193 |
| 2026-01-07 | 96.500 | 98.000 | 95.000 | 97.000 | 97.000 | 132,532 |
| 2026-01-06 | 94.000 | 98.000 | 93.000 | 96.500 | 96.500 | 195,983 |
| 2026-01-05 | 91.000 | 95.000 | 87.200 | 94.000 | 94.000 | 210,386 |
| 2026-01-02 | 82.500 | 95.000 | 80.000 | 91.500 | 91.500 | 156,182 |
| 2025-12-31 | 83.500 | 85.000 | 80.000 | 82.500 | 82.500 | 149,804 |
| 2025-12-30 | 84.500 | 86.000 | 81.000 | 83.500 | 83.500 | 162,994 |
| 2025-12-29 | 83.000 | 86.000 | 81.000 | 85.000 | 85.000 | 130,392 |
| 2025-12-24 | 83.500 | 85.200 | 81.000 | 85.200 | 85.200 | 75,296 |
| 2025-12-23 | 82.000 | 85.000 | 80.000 | 84.000 | 84.000 | 265,563 |
| 2025-12-22 | 82.000 | 84.000 | 76.000 | 80.000 | 80.000 | 148,894 |
| 2025-12-19 | 79.500 | 84.000 | 76.150 | 82.000 | 82.000 | 410,958 |
| 2025-12-18 | 79.500 | 83.460 | 76.000 | 79.500 | 79.500 | 36,498 |
| 2025-12-16 | 7.850 | 7.850 | 7.850 | 7.850 | 78.500 | 0 |
| 2025-12-15 | 7.800 | 8.100 | 7.600 | 7.850 | 78.500 | 544,350 |
| 2025-12-12 | 7.800 | 8.000 | 7.600 | 7.800 | 78.000 | 1,252,339 |
| 2025-12-11 | 7.800 | 8.000 | 7.600 | 7.800 | 78.000 | 676,356 |
| 2025-12-10 | 7.700 | 8.000 | 7.400 | 7.800 | 78.000 | 1,682,159 |
| 2025-12-09 | 7.850 | 8.000 | 7.600 | 7.800 | 78.000 | 231,400 |
| 2025-12-08 | 7.850 | 8.000 | 7.700 | 7.850 | 78.500 | 415,816 |
| 2025-12-05 | 7.850 | 8.012 | 7.700 | 7.850 | 78.500 | 1,879,481 |
| 2025-12-04 | 7.850 | 8.000 | 7.700 | 7.850 | 78.500 | 135,910 |
| 2025-12-03 | 7.900 | 8.070 | 7.700 | 8.000 | 80.000 | 686,423 |
| 2025-12-02 | 7.900 | 8.100 | 7.700 | 7.900 | 79.000 | 1,148,406 |
| 2025-12-01 | 7.900 | 8.100 | 7.700 | 7.900 | 79.000 | 638,801 |
| 2025-11-28 | 7.950 | 8.100 | 7.700 | 7.900 | 79.000 | 871,963 |
| 2025-11-27 | 7.950 | 8.100 | 7.800 | 7.950 | 79.500 | 405,178 |
| 2025-11-26 | 7.950 | 8.100 | 7.855 | 7.950 | 79.500 | 369,202 |
| 2025-11-25 | 7.950 | 8.100 | 7.800 | 7.950 | 79.500 | 200,148 |
| 2025-11-24 | 7.900 | 8.200 | 7.800 | 7.950 | 79.500 | 288,343 |
| 2025-11-21 | 7.900 | 8.000 | 7.800 | 7.900 | 79.000 | 370,156 |
| 2025-11-20 | 8.000 | 8.200 | 7.800 | 7.900 | 79.000 | 452,442 |
| 2025-11-19 | 8.150 | 8.300 | 7.900 | 8.000 | 80.000 | 339,981 |
| 2025-11-18 | 8.200 | 8.300 | 8.000 | 8.150 | 81.500 | 347,540 |
| 2025-11-17 | 8.250 | 8.500 | 8.000 | 8.200 | 82.000 | 931,792 |
| 2025-11-14 | 8.250 | 8.500 | 8.000 | 8.300 | 83.000 | 1,070,458 |
| 2025-11-13 | 8.150 | 8.500 | 8.000 | 8.400 | 84.000 | 384,158 |
| 2025-11-12 | 8.050 | 8.350 | 7.800 | 8.150 | 81.500 | 1,306,081 |
| 2025-11-11 | 8.000 | 8.300 | 7.800 | 8.150 | 81.500 | 688,163 |
| 2025-11-10 | 8.000 | 8.200 | 7.800 | 8.000 | 80.000 | 224,152 |
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.