Cornish Metals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 7.450 | 7.700 | 7.200 | 7.350 | 73.500 | 244,488 |
| 2025-08-13 | 7.400 | 7.700 | 7.200 | 7.450 | 74.500 | 318,179 |
| 2025-08-12 | 7.550 | 7.800 | 7.200 | 7.400 | 74.000 | 490,539 |
| 2025-08-11 | 7.450 | 7.700 | 7.400 | 7.550 | 75.500 | 604,658 |
| 2025-08-08 | 7.450 | 7.500 | 7.400 | 7.500 | 75.000 | 280,250 |
| 2025-08-07 | 7.450 | 7.660 | 7.400 | 7.480 | 74.800 | 349,682 |
| 2025-08-06 | 7.350 | 7.500 | 7.330 | 7.500 | 75.000 | 814,407 |
| 2025-08-05 | 7.350 | 7.500 | 7.200 | 7.350 | 73.500 | 379,413 |
| 2025-08-04 | 7.200 | 7.580 | 7.100 | 7.500 | 75.000 | 353,150 |
| 2025-08-01 | 7.050 | 7.340 | 6.900 | 7.120 | 71.200 | 1,025,782 |
| 2025-07-31 | 7.150 | 7.200 | 6.720 | 7.140 | 71.400 | 861,946 |
| 2025-07-30 | 7.100 | 7.400 | 7.100 | 7.200 | 72.000 | 752,602 |
| 2025-07-29 | 7.050 | 7.240 | 6.900 | 7.240 | 72.400 | 1,753,964 |
| 2025-07-28 | 7.200 | 7.400 | 6.750 | 7.080 | 70.800 | 1,400,471 |
| 2025-07-25 | 7.600 | 7.700 | 6.860 | 7.540 | 75.400 | 1,713,331 |
| 2025-07-24 | 7.600 | 7.800 | 7.320 | 7.600 | 76.000 | 1,667,709 |
| 2025-07-23 | 8.100 | 8.200 | 7.770 | 7.900 | 79.000 | 1,074,702 |
| 2025-07-22 | 8.250 | 8.680 | 8.000 | 8.100 | 81.000 | 927,597 |
| 2025-07-21 | 8.100 | 8.500 | 7.900 | 8.250 | 82.500 | 209,204 |
| 2025-07-18 | 8.100 | 8.460 | 7.900 | 8.100 | 81.000 | 374,219 |
| 2025-07-17 | 8.100 | 8.150 | 7.900 | 8.100 | 81.000 | 213,784 |
| 2025-07-16 | 8.150 | 8.300 | 7.820 | 8.100 | 81.000 | 883,256 |
| 2025-07-15 | 7.900 | 8.300 | 7.800 | 8.150 | 81.500 | 594,689 |
| 2025-07-14 | 8.250 | 8.600 | 7.800 | 7.800 | 78.000 | 422,227 |
| 2025-07-11 | 8.250 | 8.680 | 8.000 | 8.250 | 82.500 | 282,801 |
| 2025-07-10 | 8.250 | 8.680 | 8.000 | 8.250 | 82.500 | 582,729 |
| 2025-07-09 | 8.250 | 8.680 | 8.000 | 8.680 | 86.800 | 1,368,788 |
| 2025-07-08 | 8.250 | 8.425 | 8.000 | 8.250 | 82.500 | 86,923 |
| 2025-07-07 | 8.250 | 8.500 | 8.000 | 8.250 | 82.500 | 350,793 |
| 2025-07-04 | 8.150 | 8.300 | 8.000 | 8.250 | 82.500 | 191,738 |
| 2025-07-03 | 8.150 | 8.460 | 8.000 | 8.150 | 81.500 | 122,510 |
| 2025-07-02 | 8.250 | 8.500 | 8.000 | 8.150 | 81.500 | 773,773 |
| 2025-07-01 | 8.250 | 8.500 | 8.000 | 8.250 | 82.500 | 72,025 |
| 2025-06-30 | 8.250 | 8.680 | 8.000 | 8.680 | 86.800 | 270,321 |
| 2025-06-27 | 8.150 | 8.500 | 8.000 | 8.250 | 82.500 | 231,987 |
| 2025-06-26 | 8.250 | 8.500 | 8.000 | 8.240 | 82.400 | 587,960 |
| 2025-06-25 | 8.250 | 8.680 | 8.000 | 8.250 | 82.500 | 355,135 |
| 2025-06-24 | 8.250 | 8.680 | 8.000 | 8.250 | 82.500 | 415,526 |
| 2025-06-23 | 8.250 | 8.680 | 8.000 | 8.680 | 86.800 | 268,611 |
| 2025-06-20 | 8.000 | 8.500 | 8.000 | 8.250 | 82.500 | 148,855 |
| 2025-06-19 | 8.000 | 8.200 | 7.800 | 8.000 | 80.000 | 119,243 |
| 2025-06-18 | 7.950 | 8.200 | 7.700 | 8.100 | 81.000 | 588,023 |
| 2025-06-17 | 7.950 | 8.200 | 7.700 | 7.950 | 79.500 | 387,266 |
| 2025-06-16 | 7.850 | 8.200 | 7.660 | 7.950 | 79.500 | 542,148 |
| 2025-06-13 | 8.000 | 8.200 | 7.700 | 7.850 | 78.500 | 370,293 |
| 2025-06-12 | 8.000 | 8.500 | 7.800 | 8.460 | 84.600 | 409,225 |
| 2025-06-11 | 7.750 | 8.160 | 7.580 | 7.860 | 78.600 | 359,843 |
| 2025-06-10 | 7.750 | 8.000 | 7.580 | 7.750 | 77.500 | 127,724 |
| 2025-06-09 | 7.750 | 8.000 | 7.500 | 7.750 | 77.500 | 493,035 |
| 2025-06-06 | 7.850 | 8.000 | 7.560 | 7.750 | 77.500 | 164,530 |
| 2025-06-05 | 8.000 | 8.200 | 7.700 | 8.160 | 81.600 | 400,987 |
| 2025-06-04 | 8.000 | 8.360 | 7.800 | 8.000 | 80.000 | 208,548 |
| 2025-06-03 | 7.900 | 8.200 | 7.800 | 8.000 | 80.000 | 1,237,679 |
| 2025-06-02 | 7.900 | 8.000 | 7.812 | 7.900 | 79.000 | 136,029 |
| 2025-05-30 | 7.850 | 8.000 | 7.820 | 7.900 | 79.000 | 323,644 |
| 2025-05-29 | 8.000 | 8.360 | 7.700 | 7.860 | 78.600 | 460,036 |
| 2025-05-28 | 8.000 | 8.200 | 7.860 | 8.000 | 80.000 | 323,093 |
| 2025-05-27 | 7.950 | 8.200 | 7.700 | 8.000 | 80.000 | 513,133 |
| 2025-05-23 | 8.200 | 8.400 | 7.820 | 7.950 | 79.500 | 728,257 |
| 2025-05-22 | 8.150 | 8.300 | 8.000 | 8.150 | 81.500 | 308,570 |
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.