Cornish Metals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7.900 | 8.200 | 7.800 | 8.000 | 80.000 | 651,816 |
| 2025-11-06 | 7.900 | 8.160 | 7.800 | 8.160 | 81.600 | 298,247 |
| 2025-11-05 | 7.950 | 8.100 | 7.800 | 7.800 | 78.000 | 544,976 |
| 2025-11-04 | 7.900 | 8.100 | 7.800 | 7.950 | 79.500 | 441,064 |
| 2025-11-03 | 7.900 | 8.100 | 7.800 | 7.900 | 79.000 | 297,069 |
| 2025-10-31 | 7.950 | 8.100 | 7.880 | 7.950 | 79.500 | 190,250 |
| 2025-10-30 | 7.950 | 8.100 | 7.800 | 7.950 | 79.500 | 345,482 |
| 2025-10-29 | 7.900 | 8.100 | 7.800 | 8.100 | 81.000 | 459,482 |
| 2025-10-28 | 8.000 | 8.260 | 7.800 | 8.260 | 82.600 | 1,453,343 |
| 2025-10-27 | 8.000 | 8.200 | 7.800 | 8.000 | 80.000 | 1,184,523 |
| 2025-10-24 | 8.000 | 8.200 | 7.800 | 8.000 | 80.000 | 2,075,177 |
| 2025-10-23 | 8.000 | 8.200 | 7.883 | 8.000 | 80.000 | 76,546 |
| 2025-10-22 | 8.200 | 8.400 | 7.800 | 8.000 | 80.000 | 4,854,505 |
| 2025-10-21 | 7.750 | 8.200 | 7.500 | 8.200 | 82.000 | 3,497,004 |
| 2025-10-20 | 7.850 | 8.000 | 7.400 | 7.900 | 79.000 | 1,335,272 |
| 2025-10-17 | 7.950 | 8.200 | 7.650 | 7.850 | 78.500 | 711,363 |
| 2025-10-16 | 7.950 | 8.200 | 7.700 | 7.950 | 79.500 | 469,386 |
| 2025-10-15 | 8.000 | 8.360 | 7.750 | 8.360 | 83.600 | 1,230,927 |
| 2025-10-14 | 8.000 | 8.200 | 7.800 | 8.200 | 82.000 | 1,102,433 |
| 2025-10-13 | 7.950 | 8.360 | 7.800 | 8.000 | 80.000 | 520,657 |
| 2025-10-10 | 7.850 | 8.200 | 7.700 | 8.160 | 81.600 | 2,291,930 |
| 2025-10-09 | 8.000 | 8.360 | 7.700 | 7.950 | 79.500 | 1,922,971 |
| 2025-10-08 | 8.000 | 8.200 | 7.600 | 8.000 | 80.000 | 1,290,381 |
| 2025-10-07 | 7.550 | 8.000 | 7.400 | 8.000 | 80.000 | 1,114,830 |
| 2025-10-06 | 7.550 | 7.720 | 7.300 | 7.550 | 75.500 | 440,111 |
| 2025-10-03 | 7.600 | 7.800 | 7.400 | 7.550 | 75.500 | 1,214,391 |
| 2025-10-02 | 7.600 | 7.960 | 7.400 | 7.960 | 79.600 | 513,994 |
| 2025-10-01 | 7.550 | 7.900 | 7.400 | 7.600 | 76.000 | 664,220 |
| 2025-09-30 | 7.550 | 8.000 | 7.400 | 7.900 | 79.000 | 3,949,588 |
| 2025-09-29 | 7.500 | 7.700 | 7.300 | 7.700 | 77.000 | 868,106 |
| 2025-09-26 | 7.500 | 7.700 | 7.410 | 7.500 | 75.000 | 263,770 |
| 2025-09-25 | 7.550 | 7.860 | 7.300 | 7.700 | 77.000 | 454,828 |
| 2025-09-24 | 7.300 | 7.760 | 7.200 | 7.760 | 77.600 | 623,098 |
| 2025-09-23 | 7.150 | 7.500 | 7.020 | 7.440 | 74.400 | 276,800 |
| 2025-09-22 | 7.100 | 7.200 | 7.000 | 7.200 | 72.000 | 390,801 |
| 2025-09-19 | 7.150 | 7.680 | 7.000 | 7.100 | 71.000 | 194,036 |
| 2025-09-18 | 7.150 | 7.500 | 7.000 | 7.500 | 75.000 | 576,959 |
| 2025-09-17 | 7.150 | 7.300 | 7.000 | 7.150 | 71.500 | 835,355 |
| 2025-09-16 | 7.300 | 7.400 | 7.000 | 7.150 | 71.500 | 270,531 |
| 2025-09-15 | 7.300 | 7.700 | 7.200 | 7.300 | 73.000 | 287,576 |
| 2025-09-12 | 7.400 | 7.660 | 7.200 | 7.660 | 76.600 | 211,538 |
| 2025-09-11 | 7.400 | 7.600 | 7.200 | 7.600 | 76.000 | 240,404 |
| 2025-09-10 | 7.300 | 7.400 | 7.200 | 7.300 | 73.000 | 166,904 |
| 2025-09-09 | 7.300 | 7.700 | 7.241 | 7.300 | 73.000 | 94,015 |
| 2025-09-08 | 7.300 | 7.680 | 7.210 | 7.300 | 73.000 | 625,899 |
| 2025-09-05 | 7.300 | 7.350 | 7.225 | 7.300 | 73.000 | 676,950 |
| 2025-09-04 | 7.300 | 7.500 | 7.200 | 7.300 | 73.000 | 375,084 |
| 2025-09-03 | 7.300 | 7.400 | 7.200 | 7.300 | 73.000 | 237,136 |
| 2025-09-02 | 7.300 | 7.400 | 7.200 | 7.300 | 73.000 | 112,668 |
| 2025-09-01 | 7.300 | 7.540 | 7.150 | 7.340 | 73.400 | 1,054,725 |
| 2025-08-29 | 7.350 | 7.400 | 7.200 | 7.300 | 73.000 | 770,729 |
| 2025-08-28 | 7.350 | 7.500 | 7.215 | 7.350 | 73.500 | 261,980 |
| 2025-08-27 | 7.350 | 7.500 | 7.266 | 7.350 | 73.500 | 150,006 |
| 2025-08-26 | 7.400 | 7.660 | 7.200 | 7.660 | 76.600 | 176,035 |
| 2025-08-22 | 7.500 | 7.700 | 7.300 | 7.400 | 74.000 | 357,983 |
| 2025-08-21 | 7.500 | 7.700 | 7.300 | 7.500 | 75.000 | 157,075 |
| 2025-08-20 | 7.350 | 7.700 | 7.200 | 7.500 | 75.000 | 252,865 |
| 2025-08-19 | 7.350 | 7.500 | 7.200 | 7.350 | 73.500 | 361,513 |
| 2025-08-18 | 7.350 | 7.500 | 7.200 | 7.350 | 73.500 | 328,458 |
| 2025-08-15 | 7.350 | 7.500 | 7.200 | 7.350 | 73.500 | 111,841 |
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.