Cornish Metals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 8.200 | 8.900 | 8.100 | 8.900 | 89.000 | 792,086 |
| 2024-11-25 | 7.850 | 8.300 | 7.700 | 8.200 | 82.000 | 743,307 |
| 2024-11-22 | 7.750 | 8.160 | 7.600 | 7.850 | 78.500 | 252,974 |
| 2024-11-21 | 7.990 | 7.990 | 7.479 | 7.750 | 77.500 | 1,025,876 |
| 2024-11-20 | 8.200 | 8.400 | 8.000 | 8.200 | 82.000 | 104,731 |
| 2024-11-19 | 7.800 | 8.500 | 7.600 | 8.200 | 82.000 | 753,322 |
| 2024-11-18 | 7.550 | 8.000 | 7.500 | 7.800 | 78.000 | 796,950 |
| 2024-11-15 | 7.550 | 7.800 | 7.400 | 7.550 | 75.500 | 824,528 |
| 2024-11-14 | 7.550 | 7.600 | 7.500 | 7.580 | 75.800 | 410,896 |
| 2024-11-13 | 7.600 | 7.860 | 7.500 | 7.760 | 77.600 | 205,496 |
| 2024-11-12 | 7.900 | 8.160 | 7.500 | 7.600 | 76.000 | 607,143 |
| 2024-11-11 | 7.900 | 8.060 | 7.800 | 7.900 | 79.000 | 608,349 |
| 2024-11-08 | 8.650 | 8.900 | 7.800 | 7.900 | 79.000 | 1,597,494 |
| 2024-11-07 | 8.650 | 8.900 | 8.560 | 8.650 | 86.500 | 85,652 |
| 2024-11-06 | 8.500 | 8.980 | 8.400 | 8.650 | 86.500 | 403,823 |
| 2024-11-05 | 9.100 | 9.200 | 8.300 | 8.780 | 87.800 | 2,094,809 |
| 2024-11-04 | 9.550 | 9.600 | 9.000 | 9.180 | 91.800 | 633,547 |
| 2024-11-01 | 9.600 | 9.700 | 9.410 | 9.600 | 96.000 | 552,527 |
| 2024-10-31 | 9.450 | 10.000 | 9.300 | 10.000 | 100.00 | 1,349,020 |
| 2024-10-30 | 9.350 | 9.900 | 9.200 | 9.450 | 94.500 | 1,080,986 |
| 2024-10-29 | 8.850 | 9.700 | 8.700 | 9.400 | 94.000 | 2,912,339 |
| 2024-10-28 | 8.250 | 9.000 | 8.150 | 8.850 | 88.500 | 1,262,965 |
| 2024-10-25 | 7.850 | 8.400 | 7.700 | 8.250 | 82.500 | 1,471,304 |
| 2024-10-24 | 7.850 | 8.160 | 7.700 | 7.850 | 78.500 | 332,626 |
| 2024-10-23 | 7.800 | 8.000 | 7.700 | 7.850 | 78.500 | 181,643 |
| 2024-10-22 | 7.800 | 7.900 | 7.733 | 7.800 | 78.000 | 112,195 |
| 2024-10-21 | 7.600 | 7.900 | 7.500 | 7.800 | 78.000 | 1,669,461 |
| 2024-10-18 | 7.600 | 7.860 | 7.400 | 7.860 | 78.600 | 484,111 |
| 2024-10-17 | 7.450 | 7.900 | 7.300 | 7.860 | 78.600 | 992,683 |
| 2024-10-16 | 7.350 | 8.000 | 7.250 | 7.450 | 74.500 | 1,715,562 |
| 2024-10-15 | 7.200 | 7.500 | 7.100 | 7.300 | 73.000 | 807,489 |
| 2024-10-14 | 7.200 | 7.300 | 7.104 | 7.200 | 72.000 | 91,588 |
| 2024-10-11 | 7.350 | 7.440 | 7.100 | 7.200 | 72.000 | 347,466 |
| 2024-10-10 | 7.300 | 7.660 | 7.200 | 7.400 | 74.000 | 1,566,825 |
| 2024-10-09 | 6.700 | 7.400 | 6.700 | 7.350 | 73.500 | 2,367,315 |
| 2024-10-08 | 6.400 | 6.940 | 6.381 | 6.940 | 69.400 | 466,504 |
| 2024-10-07 | 6.350 | 6.500 | 6.300 | 6.400 | 64.000 | 762,428 |
| 2024-10-04 | 6.350 | 6.500 | 6.200 | 6.350 | 63.500 | 74,451 |
| 2024-10-03 | 6.350 | 6.500 | 6.200 | 6.350 | 63.500 | 696,541 |
| 2024-10-02 | 6.350 | 6.500 | 6.205 | 6.350 | 63.500 | 131,726 |
| 2024-10-01 | 6.350 | 6.640 | 6.200 | 6.350 | 63.500 | 150,702 |
| 2024-09-30 | 6.350 | 6.500 | 6.200 | 6.350 | 63.500 | 207,703 |
| 2024-09-27 | 6.350 | 6.500 | 6.200 | 6.350 | 63.500 | 358,659 |
| 2024-09-26 | 6.350 | 6.500 | 6.200 | 6.350 | 63.500 | 199,950 |
| 2024-09-25 | 6.350 | 6.500 | 6.200 | 6.350 | 63.500 | 433,828 |
| 2024-09-24 | 6.350 | 6.640 | 6.180 | 6.350 | 63.500 | 261,219 |
| 2024-09-23 | 6.400 | 6.500 | 6.300 | 6.400 | 64.000 | 249,654 |
| 2024-09-20 | 6.400 | 6.500 | 6.300 | 6.400 | 64.000 | 136,009 |
| 2024-09-19 | 6.600 | 6.840 | 6.240 | 6.400 | 64.000 | 349,794 |
| 2024-09-18 | 6.650 | 6.800 | 6.500 | 6.650 | 66.500 | 122,288 |
| 2024-09-17 | 6.650 | 6.800 | 6.500 | 6.650 | 66.500 | 252,536 |
| 2024-09-16 | 6.700 | 6.800 | 6.652 | 6.700 | 67.000 | 332,317 |
| 2024-09-13 | 6.600 | 6.800 | 6.500 | 6.700 | 67.000 | 165,951 |
| 2024-09-12 | 6.450 | 6.700 | 6.400 | 6.700 | 67.000 | 369,512 |
| 2024-09-11 | 6.150 | 6.440 | 6.000 | 6.400 | 64.000 | 552,602 |
| 2024-09-10 | 6.200 | 6.300 | 6.000 | 6.150 | 61.500 | 183,605 |
| 2024-09-09 | 6.350 | 6.400 | 6.100 | 6.200 | 62.000 | 290,827 |
| 2024-09-06 | 6.650 | 6.800 | 6.260 | 6.350 | 63.500 | 1,304,099 |
| 2024-09-05 | 6.600 | 6.800 | 6.500 | 6.650 | 66.500 | 370,990 |
| 2024-09-04 | 6.650 | 6.800 | 6.500 | 6.600 | 66.000 | 130,823 |
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.