1. Share Prices

  2. Cornish Metals Inc. (CUSN)

7.90p+0.10 (+1.28%)06 Nov 2025, 14:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cornish Metals Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20257.95p8.10p7.80p7.80p544,971
Nov 4, 20257.90p8.10p7.80p7.95p441,052
Nov 3, 20257.90p8.10p7.80p7.90p297,065
Oct 31, 20257.95p8.10p7.88p7.95p190,250
Oct 30, 20257.95p8.10p7.80p7.95p345,474
Oct 29, 20257.90p8.10p7.80p8.10p459,482
Oct 28, 20258.00p8.26p7.80p8.26p1,453,346
Oct 27, 20258.00p8.20p7.80p8.00p1,184,523
Oct 24, 20258.00p8.20p7.80p8.00p2,075,176
Oct 23, 20258.00p8.20p7.88p8.00p76,546
Oct 22, 20258.20p8.40p7.80p8.00p4,854,505
Oct 21, 20257.75p8.20p7.50p8.20p1,860,649
Oct 20, 20257.85p8.00p7.40p7.90p1,335,244
Oct 17, 20257.95p8.20p7.65p7.85p711,356
Oct 16, 20257.95p8.20p7.70p7.95p464,884
Oct 15, 20258.00p8.36p7.75p8.36p1,230,930
Oct 14, 20258.00p8.20p7.80p8.20p1,102,435
Oct 13, 20257.95p8.36p7.80p8.00p520,652
Oct 10, 20257.85p8.20p7.70p8.16p2,291,929
Oct 9, 20258.00p8.36p7.70p7.95p1,922,969
Oct 8, 20258.00p8.20p7.60p8.00p1,390,378
Oct 7, 20257.55p8.00p7.40p8.00p1,114,829
Oct 6, 20257.55p7.72p7.30p7.55p440,111
Oct 3, 20257.60p7.80p7.40p7.55p1,214,392
Oct 2, 20257.60p7.96p7.40p7.96p513,996
Oct 1, 20257.55p7.90p7.40p7.60p664,220
Sep 30, 20257.55p8.00p7.40p7.90p3,949,578
Sep 29, 20257.50p7.70p7.30p7.70p868,106
Sep 26, 20257.50p7.70p7.41p7.50p263,770
Sep 25, 20257.55p7.86p7.30p7.70p454,824
Sep 24, 20257.30p7.76p7.20p7.76p623,102
Sep 23, 20257.15p7.50p7.02p7.44p276,803
Sep 22, 20257.10p7.20p7.00p7.20p390,803
Sep 19, 20257.15p7.68p7.00p7.10p194,034
Sep 18, 20257.15p7.50p7.00p7.50p576,960
Sep 17, 20257.15p7.30p7.00p7.15p835,355
Sep 16, 20257.30p7.40p7.00p7.15p270,527
Sep 15, 20257.30p7.70p7.20p7.30p287,575
Sep 12, 20257.40p7.66p7.20p7.66p211,538
Sep 11, 20257.40p7.60p7.20p7.60p240,404
Sep 10, 20257.30p7.40p7.20p7.30p166,901
Sep 9, 20257.30p7.70p7.24p7.30p94,015
Sep 8, 20257.30p7.68p7.21p7.30p625,899
Sep 5, 20257.30p7.35p7.22p7.30p676,950
Sep 4, 20257.30p7.50p7.20p7.30p375,081
Sep 3, 20257.30p7.40p7.20p7.30p237,136
Sep 2, 20257.30p7.40p7.20p7.30p112,668
Sep 1, 20257.30p7.54p7.15p7.34p1,054,723
Aug 29, 20257.35p7.40p7.20p7.30p470,729
Aug 28, 20257.35p7.50p7.21p7.35p261,980
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC176.8014.06
Ceres Power Holdings PLC400.927.83
Rs Group PLC589.506.70
Sainsbury (J) PLC358.206.23
Imi PLC2,524.005.08
Watches Of Switzerland Group PLC407.404.46

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,224.00-12.16
Hikma Pharmaceuticals PLC1,579.51-10.81
Tbc Bank Group PLC3,950.00-8.03
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC42.95-6.93
Diageo PLC1,688.00-6.09