1. Share Prices

  2. Cornish Metals Inc. (CUSN)

7.66p+0.06 (+0.79%)12 Sep 2025, 16:35
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
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
Aug 27, 20257.35p7.50p7.27p7.35p150,006
Aug 26, 20257.40p7.66p7.20p7.66p176,036
Aug 22, 20257.50p7.70p7.30p7.40p357,985
Aug 21, 20257.50p7.70p7.30p7.50p157,075
Aug 20, 20257.35p7.70p7.20p7.50p252,865
Aug 19, 20257.35p7.50p7.20p7.35p361,514
Aug 18, 20257.35p7.50p7.20p7.35p328,458
Aug 15, 20257.35p7.50p7.20p7.35p111,842
Aug 14, 20257.45p7.70p7.20p7.35p244,490
Aug 13, 20257.40p7.70p7.20p7.45p318,176
Aug 12, 20257.55p7.80p7.20p7.40p490,542
Aug 11, 20257.45p7.70p7.40p7.55p604,657
Aug 8, 20257.45p7.50p7.40p7.50p280,251
Aug 7, 20257.45p7.66p7.40p7.48p349,686
Aug 6, 20257.35p7.50p7.33p7.50p814,405
Aug 5, 20257.35p7.50p7.20p7.35p368,173
Aug 4, 20257.20p7.58p7.10p7.50p353,149
Aug 1, 20257.05p7.34p6.90p7.12p1,025,786
Jul 31, 20257.15p7.20p6.72p7.14p861,944
Jul 30, 20257.05p7.40p7.10p7.20p752,602
Jul 29, 20257.05p7.24p6.90p7.24p1,753,961
Jul 28, 20257.20p7.40p6.75p7.08p1,400,469
Jul 25, 20257.60p7.70p6.86p7.54p1,713,328
Jul 24, 20257.60p7.80p7.32p7.60p1,667,707
Jul 23, 20258.10p8.20p7.77p7.90p1,068,816
Jul 22, 20258.25p8.68p8.00p8.10p927,594
Jul 21, 20258.30p8.50p7.90p8.25p209,205
Jul 18, 20258.10p8.46p7.90p8.10p374,222
Jul 17, 20258.10p8.15p7.90p8.10p213,784
Jul 16, 20258.15p8.30p7.82p8.10p883,254
Jul 15, 20257.90p8.30p7.80p8.15p594,696
Jul 14, 20258.25p8.60p7.80p7.80p422,227
Jul 11, 20258.25p8.68p8.00p8.25p282,800
Jul 10, 20258.25p8.68p8.00p8.25p582,727
Jul 9, 20258.25p8.68p8.00p8.68p1,368,793
Jul 8, 20258.25p8.43p8.00p8.25p86,923
Jul 7, 20258.25p8.50p8.00p8.25p350,791
Jul 4, 20258.15p8.30p8.00p8.25p191,738
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.