Cornish Metals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 67.000 | 70.000 | 60.000 | 70.000 | 70.000 | 4,136,559 |
| 2026-10-20 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 100,000 |
| 2026-10-19 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-10-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-10-15 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-10-14 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 59,520 |
| 2026-10-13 | 104.00 | 106.00 | 101.00 | 102.00 | 102.00 | 61,465 |
| 2026-10-12 | 104.50 | 106.00 | 102.00 | 104.00 | 104.00 | 35,454 |
| 2026-10-09 | 104.00 | 106.00 | 103.00 | 104.50 | 104.50 | 39,258 |
| 2026-10-08 | 105.00 | 107.00 | 102.00 | 104.00 | 104.00 | 57,439 |
| 2026-10-07 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 82,710 |
| 2026-10-06 | 106.50 | 112.00 | 103.00 | 110.00 | 110.00 | 129,942 |
| 2026-10-05 | 105.00 | 110.00 | 103.00 | 106.50 | 106.50 | 108,626 |
| 2026-10-02 | 105.00 | 107.00 | 103.55 | 105.00 | 105.00 | 93,163 |
| 2026-10-01 | 103.50 | 110.00 | 102.00 | 105.00 | 105.00 | 281,341 |
| 2026-09-30 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 58,427 |
| 2026-09-29 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 43,422 |
| 2026-09-28 | 103.50 | 104.00 | 100.00 | 102.00 | 102.00 | 90,950 |
| 2026-09-25 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 22,398 |
| 2026-09-24 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 237,403 |
| 2026-09-23 | 103.00 | 104.75 | 102.00 | 104.00 | 104.00 | 98,085 |
| 2026-09-22 | 101.50 | 104.00 | 100.78 | 103.00 | 103.00 | 25,833 |
| 2026-09-21 | 102.00 | 104.00 | 100.00 | 101.50 | 101.50 | 124,440 |
| 2026-09-18 | 101.50 | 103.00 | 100.00 | 102.00 | 102.00 | 215,056 |
| 2026-09-17 | 101.00 | 103.00 | 100.00 | 101.50 | 101.50 | 94,155 |
| 2026-09-16 | 99.000 | 103.00 | 98.000 | 101.00 | 101.00 | 39,387 |
| 2026-09-15 | 99.500 | 101.00 | 98.000 | 99.000 | 99.000 | 543,527 |
| 2026-09-14 | 101.50 | 102.00 | 98.000 | 99.500 | 99.500 | 236,060 |
| 2026-09-11 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 124,201 |
| 2026-09-10 | 107.00 | 109.00 | 100.00 | 103.00 | 103.00 | 450,915 |
| 2026-09-09 | 107.00 | 110.00 | 105.00 | 107.00 | 107.00 | 139,329 |
| 2026-09-08 | 106.50 | 108.00 | 105.00 | 107.00 | 107.00 | 65,250 |
| 2026-09-07 | 108.00 | 111.00 | 105.00 | 107.00 | 107.00 | 153,933 |
| 2026-09-04 | 108.00 | 111.00 | 106.55 | 108.00 | 108.00 | 50,229 |
| 2026-09-03 | 108.00 | 112.00 | 105.00 | 108.00 | 108.00 | 64,298 |
| 2026-09-02 | 109.00 | 112.00 | 105.00 | 108.00 | 108.00 | 190,712 |
| 2026-09-01 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 62,961 |
| 2026-08-28 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 37,314 |
| 2026-08-27 | 108.50 | 111.00 | 107.00 | 111.00 | 111.00 | 81,762 |
| 2026-08-26 | 106.00 | 112.00 | 105.00 | 108.50 | 108.50 | 214,726 |
| 2026-08-25 | 106.50 | 108.00 | 105.00 | 108.00 | 108.00 | 120,260 |
| 2026-08-24 | 106.00 | 110.00 | 105.70 | 110.00 | 110.00 | 98,404 |
| 2026-08-21 | 106.00 | 107.00 | 105.20 | 106.00 | 106.00 | 133,962 |
| 2026-08-20 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 142,868 |
| 2026-08-19 | 106.50 | 108.00 | 105.00 | 106.50 | 106.50 | 77,454 |
| 2026-08-18 | 110.50 | 111.00 | 105.00 | 108.00 | 108.00 | 376,299 |
| 2026-08-17 | 111.00 | 112.00 | 109.55 | 110.00 | 110.00 | 191,428 |
| 2026-08-14 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 16,919 |
| 2026-08-13 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 140,200 |
| 2026-08-12 | 112.50 | 113.00 | 110.10 | 112.00 | 112.00 | 81,240 |
| 2026-08-11 | 113.00 | 114.00 | 110.50 | 112.50 | 112.50 | 35,378 |
| 2026-08-10 | 113.00 | 114.00 | 106.00 | 110.50 | 110.50 | 213,535 |
| 2026-08-07 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 72,911 |
| 2026-08-06 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 187,393 |
| 2026-08-05 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 133,439 |
| 2026-08-04 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 66,846 |
| 2026-08-03 | 112.50 | 114.00 | 111.00 | 113.00 | 113.00 | 124,712 |
| 2026-07-31 | 113.50 | 114.00 | 111.00 | 112.50 | 112.50 | 220,940 |
| 2026-07-30 | 113.00 | 114.00 | 112.00 | 113.50 | 113.50 | 50,594 |
| 2026-07-29 | 113.50 | 115.00 | 112.00 | 113.00 | 113.00 | 85,988 |
Page 1 of 3 · 127 trading daysOlder →
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.