Cornish Metals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 8.150 | 8.300 | 8.000 | 8.150 | 81.500 | 802,207 |
| 2025-05-20 | 8.150 | 8.300 | 8.000 | 8.150 | 81.500 | 187,157 |
| 2025-05-19 | 8.150 | 8.300 | 8.000 | 8.150 | 81.500 | 505,375 |
| 2025-05-16 | 8.200 | 8.560 | 8.000 | 8.150 | 81.500 | 462,126 |
| 2025-05-15 | 8.200 | 8.560 | 8.000 | 8.560 | 85.600 | 306,885 |
| 2025-05-14 | 8.350 | 8.500 | 8.000 | 8.500 | 85.000 | 829,476 |
| 2025-05-13 | 8.100 | 8.500 | 7.900 | 8.200 | 82.000 | 517,667 |
| 2025-05-12 | 7.750 | 8.300 | 7.700 | 7.900 | 79.000 | 1,084,050 |
| 2025-05-09 | 7.750 | 8.000 | 7.550 | 7.750 | 77.500 | 292,511 |
| 2025-05-08 | 7.550 | 7.700 | 7.445 | 7.600 | 76.000 | 355,398 |
| 2025-05-07 | 7.750 | 8.000 | 7.400 | 7.860 | 78.600 | 853,445 |
| 2025-05-06 | 7.500 | 8.000 | 7.455 | 7.750 | 77.500 | 401,119 |
| 2025-05-02 | 7.500 | 7.600 | 7.442 | 7.500 | 75.000 | 263,573 |
| 2025-05-01 | 7.500 | 7.760 | 7.400 | 7.500 | 75.000 | 514,185 |
| 2025-04-30 | 7.500 | 7.600 | 7.404 | 7.500 | 75.000 | 179,523 |
| 2025-04-29 | 7.350 | 7.600 | 7.200 | 7.600 | 76.000 | 408,200 |
| 2025-04-28 | 7.350 | 7.660 | 7.120 | 7.660 | 76.600 | 558,815 |
| 2025-04-25 | 7.400 | 7.500 | 7.300 | 7.400 | 74.000 | 234,172 |
| 2025-04-24 | 7.400 | 7.520 | 7.300 | 7.400 | 74.000 | 282,436 |
| 2025-04-23 | 7.400 | 7.500 | 7.300 | 7.400 | 74.000 | 250,441 |
| 2025-04-22 | 7.350 | 7.660 | 7.200 | 7.400 | 74.000 | 802,378 |
| 2025-04-17 | 7.500 | 7.700 | 7.200 | 7.350 | 73.500 | 238,631 |
| 2025-04-16 | 7.600 | 7.960 | 7.300 | 7.500 | 75.000 | 230,041 |
| 2025-04-15 | 7.500 | 7.800 | 7.400 | 7.600 | 76.000 | 489,105 |
| 2025-04-14 | 7.350 | 7.660 | 7.180 | 7.660 | 76.600 | 401,188 |
| 2025-04-11 | 7.350 | 7.500 | 7.200 | 7.350 | 73.500 | 255,950 |
| 2025-04-10 | 7.200 | 7.500 | 7.000 | 7.350 | 73.500 | 799,397 |
| 2025-04-09 | 6.950 | 7.200 | 6.700 | 7.200 | 72.000 | 278,999 |
| 2025-04-08 | 6.950 | 7.300 | 6.700 | 6.950 | 69.500 | 1,302,763 |
| 2025-04-07 | 7.350 | 7.500 | 6.500 | 6.950 | 69.500 | 8,659,985 |
| 2025-04-04 | 7.800 | 8.000 | 7.100 | 7.480 | 74.800 | 1,063,245 |
| 2025-04-03 | 7.800 | 8.000 | 7.600 | 8.000 | 80.000 | 129,058 |
| 2025-04-02 | 7.700 | 8.160 | 7.600 | 7.800 | 78.000 | 464,379 |
| 2025-04-01 | 7.850 | 8.000 | 7.600 | 8.000 | 80.000 | 133,460 |
| 2025-03-31 | 7.750 | 8.000 | 7.600 | 7.880 | 78.800 | 1,172,995 |
| 2025-03-28 | 7.900 | 8.000 | 7.700 | 7.700 | 77.000 | 436,332 |
| 2025-03-27 | 8.100 | 8.100 | 7.800 | 7.800 | 78.000 | 480,922 |
| 2025-03-26 | 8.100 | 8.300 | 7.900 | 8.100 | 81.000 | 4,619,967 |
| 2025-03-25 | 8.050 | 8.300 | 7.740 | 8.100 | 81.000 | 329,877 |
| 2025-03-24 | 8.350 | 8.500 | 8.000 | 8.200 | 82.000 | 480,248 |
| 2025-03-21 | 8.400 | 8.500 | 8.200 | 8.350 | 83.500 | 1,515,185 |
| 2025-03-20 | 7.900 | 8.500 | 7.800 | 8.300 | 83.000 | 5,705,579 |
| 2025-03-19 | 7.900 | 8.000 | 7.900 | 7.900 | 79.000 | 141,664 |
| 2025-03-18 | 7.900 | 8.160 | 7.800 | 7.900 | 79.000 | 305,099 |
| 2025-03-17 | 7.900 | 8.160 | 7.800 | 7.900 | 79.000 | 456,805 |
| 2025-03-14 | 7.700 | 8.000 | 7.500 | 7.900 | 79.000 | 462,593 |
| 2025-03-13 | 7.550 | 8.060 | 7.400 | 8.060 | 80.600 | 405,354 |
| 2025-03-12 | 7.600 | 7.800 | 7.400 | 7.550 | 75.500 | 667,232 |
| 2025-03-11 | 7.630 | 7.700 | 7.630 | 7.700 | 77.000 | 178,344 |
| 2025-03-10 | 7.650 | 7.900 | 7.500 | 7.600 | 76.000 | 639,278 |
| 2025-03-07 | 7.650 | 7.800 | 7.600 | 7.650 | 76.500 | 296,224 |
| 2025-03-06 | 7.650 | 7.800 | 7.500 | 7.650 | 76.500 | 216,610 |
| 2025-03-05 | 7.700 | 7.960 | 7.500 | 7.800 | 78.000 | 791,425 |
| 2025-03-04 | 7.850 | 7.900 | 7.800 | 7.800 | 78.000 | 347,197 |
| 2025-03-03 | 7.900 | 8.000 | 7.800 | 7.900 | 79.000 | 238,869 |
| 2025-02-28 | 7.900 | 8.000 | 7.800 | 7.900 | 79.000 | 4,965,885 |
| 2025-02-27 | 8.050 | 8.100 | 7.800 | 7.980 | 79.800 | 608,528 |
| 2025-02-26 | 8.100 | 8.200 | 8.000 | 8.050 | 80.500 | 1,229,686 |
| 2025-02-25 | 8.200 | 8.400 | 8.000 | 8.100 | 81.000 | 298,550 |
| 2025-02-24 | 8.250 | 8.488 | 8.000 | 8.100 | 81.000 | 971,953 |
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.