Cornish Metals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.300 | 8.490 | 8.100 | 8.200 | 82.000 | 427,349 |
| 2025-02-20 | 8.300 | 8.490 | 8.100 | 8.300 | 83.000 | 149,106 |
| 2025-02-19 | 8.300 | 8.500 | 8.100 | 8.300 | 83.000 | 324,692 |
| 2025-02-18 | 8.300 | 8.500 | 8.100 | 8.300 | 83.000 | 819,476 |
| 2025-02-17 | 8.300 | 8.490 | 8.100 | 8.200 | 82.000 | 635,615 |
| 2025-02-14 | 8.300 | 8.500 | 8.100 | 8.300 | 83.000 | 331,998 |
| 2025-02-13 | 8.300 | 8.500 | 8.126 | 8.300 | 83.000 | 398,925 |
| 2025-02-12 | 8.300 | 8.500 | 8.100 | 8.300 | 83.000 | 181,482 |
| 2025-02-11 | 8.300 | 8.500 | 8.100 | 8.300 | 83.000 | 964,227 |
| 2025-02-10 | 8.300 | 8.500 | 8.100 | 8.300 | 83.000 | 585,097 |
| 2025-02-07 | 8.350 | 8.800 | 8.100 | 8.300 | 83.000 | 527,728 |
| 2025-02-06 | 8.350 | 8.800 | 8.100 | 8.350 | 83.500 | 3,936,597 |
| 2025-02-05 | 8.350 | 8.600 | 8.100 | 8.480 | 84.800 | 457,667 |
| 2025-02-04 | 8.500 | 8.800 | 8.200 | 8.400 | 84.000 | 398,224 |
| 2025-02-03 | 8.750 | 9.000 | 8.330 | 8.500 | 85.000 | 53,602,122 |
| 2025-01-31 | 8.750 | 9.000 | 8.500 | 9.000 | 90.000 | 775,991 |
| 2025-01-30 | 8.650 | 8.980 | 8.500 | 8.980 | 89.800 | 1,751,456 |
| 2025-01-29 | 8.200 | 8.800 | 7.900 | 8.700 | 87.000 | 3,826,789 |
| 2025-01-28 | 8.250 | 8.500 | 7.922 | 8.200 | 82.000 | 1,347,947 |
| 2025-01-27 | 8.150 | 8.460 | 8.000 | 8.300 | 83.000 | 557,818 |
| 2025-01-24 | 8.650 | 8.800 | 8.003 | 8.500 | 85.000 | 641,325 |
| 2025-01-23 | 8.650 | 8.980 | 8.400 | 8.650 | 86.500 | 404,539 |
| 2025-01-22 | 8.750 | 8.980 | 8.503 | 8.980 | 89.800 | 123,485 |
| 2025-01-21 | 8.900 | 9.000 | 8.700 | 8.750 | 87.500 | 483,278 |
| 2025-01-20 | 9.250 | 9.500 | 8.800 | 8.900 | 89.000 | 539,077 |
| 2025-01-17 | 9.250 | 9.500 | 9.000 | 9.250 | 92.500 | 519,267 |
| 2025-01-16 | 9.250 | 9.484 | 9.005 | 9.250 | 92.500 | 258,042 |
| 2025-01-15 | 9.250 | 9.500 | 9.000 | 9.280 | 92.800 | 274,345 |
| 2025-01-14 | 9.250 | 9.500 | 9.000 | 9.250 | 92.500 | 148,652 |
| 2025-01-13 | 9.100 | 9.500 | 9.000 | 9.200 | 92.000 | 1,423,830 |
| 2025-01-10 | 9.250 | 9.500 | 9.000 | 9.380 | 93.800 | 490,149 |
| 2025-01-09 | 9.250 | 9.500 | 9.001 | 9.250 | 92.500 | 311,796 |
| 2025-01-08 | 9.250 | 9.500 | 9.000 | 9.380 | 93.800 | 494,204 |
| 2025-01-07 | 9.250 | 9.500 | 9.000 | 9.250 | 92.500 | 210,667 |
| 2025-01-06 | 9.200 | 9.500 | 9.000 | 9.250 | 92.500 | 149,781 |
| 2025-01-03 | 8.950 | 9.480 | 8.600 | 9.200 | 92.000 | 325,258 |
| 2025-01-02 | 8.800 | 9.300 | 8.600 | 9.300 | 93.000 | 229,041 |
| 2024-12-31 | 8.700 | 8.800 | 8.600 | 8.700 | 87.000 | 22,738 |
| 2024-12-30 | 8.650 | 8.800 | 8.600 | 8.700 | 87.000 | 429,384 |
| 2024-12-27 | 8.650 | 8.800 | 8.500 | 8.650 | 86.500 | 159,392 |
| 2024-12-24 | 8.650 | 8.980 | 8.500 | 8.650 | 86.500 | 123,846 |
| 2024-12-23 | 8.650 | 8.788 | 8.525 | 8.650 | 86.500 | 31,049 |
| 2024-12-20 | 8.750 | 8.800 | 8.500 | 8.650 | 86.500 | 155,488 |
| 2024-12-19 | 8.750 | 9.000 | 8.700 | 8.750 | 87.500 | 92,411 |
| 2024-12-18 | 8.850 | 9.000 | 8.700 | 8.850 | 88.500 | 259,974 |
| 2024-12-17 | 9.050 | 9.300 | 8.800 | 8.900 | 89.000 | 51,690 |
| 2024-12-16 | 9.250 | 9.300 | 8.900 | 9.050 | 90.500 | 603,982 |
| 2024-12-13 | 8.850 | 9.700 | 8.700 | 9.250 | 92.500 | 1,938,987 |
| 2024-12-12 | 8.350 | 9.000 | 8.300 | 8.850 | 88.500 | 1,078,566 |
| 2024-12-11 | 8.150 | 8.500 | 8.000 | 8.350 | 83.500 | 218,557 |
| 2024-12-10 | 8.150 | 8.300 | 8.000 | 8.150 | 81.500 | 375,039 |
| 2024-12-09 | 8.150 | 8.300 | 8.000 | 8.150 | 81.500 | 195,859 |
| 2024-12-06 | 8.150 | 8.300 | 8.085 | 8.150 | 81.500 | 143,902 |
| 2024-12-05 | 8.150 | 8.298 | 8.030 | 8.150 | 81.500 | 49,698 |
| 2024-12-04 | 8.150 | 8.300 | 8.000 | 8.040 | 80.400 | 74,217 |
| 2024-12-03 | 8.250 | 8.484 | 8.000 | 8.150 | 81.500 | 193,346 |
| 2024-12-02 | 8.500 | 8.680 | 8.200 | 8.680 | 86.800 | 429,538 |
| 2024-11-29 | 8.600 | 8.700 | 8.400 | 8.500 | 85.000 | 291,673 |
| 2024-11-28 | 8.450 | 8.700 | 8.300 | 8.700 | 87.000 | 285,157 |
| 2024-11-27 | 8.350 | 8.500 | 8.200 | 8.250 | 82.500 | 370,855 |
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.