Cornish Metals Inc. (AIM:CUSN)
London
· Delayed Price · Currency is GBP · Price in GBX 7.85
+0.05 (0.64%)
Dec 5, 2025, 5:15 PM GMT+1
Cornish Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.91 | 8.00 | 7.70 | 7.90 | - | 0.64% | 588,943 |
| Dec 4, 2025 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | -1.88% | 135,910 |
| Dec 3, 2025 | 7.90 | 8.07 | 7.70 | 8.00 | 8.00 | 1.27% | 686,419 |
| Dec 2, 2025 | 7.90 | 8.10 | 7.70 | 7.90 | 7.90 | - | 1,233,910 |
| Dec 1, 2025 | 7.90 | 8.10 | 7.70 | 7.90 | 7.90 | - | 638,803 |
| Nov 28, 2025 | 7.95 | 8.10 | 7.70 | 7.90 | 7.90 | -0.63% | 871,963 |
| Nov 27, 2025 | 8.02 | 8.10 | 7.80 | 7.95 | 7.95 | - | 405,178 |
| Nov 26, 2025 | 7.95 | 8.10 | 7.86 | 7.95 | 7.95 | - | 369,202 |
| Nov 25, 2025 | 7.95 | 8.10 | 7.80 | 7.95 | 7.95 | - | 200,148 |
| Nov 24, 2025 | 7.88 | 8.10 | 8.10 | 7.95 | 7.95 | 0.63% | 288,343 |
| Nov 21, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 370,152 |
| Nov 20, 2025 | 8.00 | 8.20 | 7.80 | 7.90 | 7.90 | -1.25% | 452,436 |
| Nov 19, 2025 | 8.15 | 8.30 | 7.90 | 8.00 | 8.00 | -1.84% | 339,981 |
| Nov 18, 2025 | 8.20 | 8.30 | 8.00 | 8.15 | 8.15 | -0.61% | 347,542 |
| Nov 17, 2025 | 8.25 | 8.50 | 8.00 | 8.20 | 8.20 | -1.20% | 931,795 |
| Nov 14, 2025 | 8.25 | 8.50 | 8.00 | 8.30 | 8.30 | -1.19% | 1,070,456 |
| Nov 13, 2025 | 8.15 | 8.50 | 8.00 | 8.40 | 8.40 | 3.07% | 384,153 |
| Nov 12, 2025 | 8.05 | 8.35 | 7.80 | 8.15 | 8.15 | - | 1,306,082 |
| Nov 11, 2025 | 8.00 | 8.30 | 7.80 | 8.15 | 8.15 | 1.88% | 688,184 |
| Nov 10, 2025 | 8.00 | 8.20 | 7.80 | 8.00 | 8.00 | - | 224,152 |
| Nov 7, 2025 | 7.90 | 8.20 | 7.80 | 8.00 | 8.00 | -1.96% | 651,815 |
| Nov 6, 2025 | 7.90 | 8.16 | 7.80 | 8.16 | 8.16 | 4.62% | 298,237 |
| Nov 5, 2025 | 7.95 | 8.10 | 7.80 | 7.80 | 7.80 | -1.89% | 544,972 |
| Nov 4, 2025 | 7.90 | 8.10 | 7.80 | 7.95 | 7.95 | 0.63% | 441,053 |
| Nov 3, 2025 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | -0.63% | 297,065 |
| Oct 31, 2025 | 7.95 | 8.10 | 7.88 | 7.95 | 7.95 | - | 190,250 |
| Oct 30, 2025 | 7.95 | 8.10 | 7.80 | 7.95 | 7.95 | -1.85% | 345,475 |
| Oct 29, 2025 | 7.90 | 8.10 | 7.80 | 8.10 | 8.10 | -1.94% | 459,482 |
| Oct 28, 2025 | 8.00 | 8.26 | 7.80 | 8.26 | 8.26 | 3.25% | 1,453,346 |
| Oct 27, 2025 | 8.00 | 8.20 | 7.80 | 8.00 | 8.00 | - | 1,184,523 |
| Oct 24, 2025 | 8.00 | 8.20 | 7.80 | 8.00 | 8.00 | - | 2,075,176 |
| Oct 23, 2025 | 8.00 | 8.20 | 7.88 | 8.00 | 8.00 | - | 76,546 |
| Oct 22, 2025 | 8.20 | 8.40 | 7.80 | 8.00 | 8.00 | -2.44% | 4,854,505 |
| Oct 21, 2025 | 7.75 | 8.20 | 7.50 | 8.20 | 8.20 | 3.80% | 1,860,650 |
| Oct 20, 2025 | 7.85 | 8.00 | 7.40 | 7.90 | 7.90 | 0.64% | 1,335,245 |
| Oct 17, 2025 | 7.95 | 8.20 | 7.65 | 7.85 | 7.85 | -1.26% | 711,357 |
| Oct 16, 2025 | 7.95 | 8.20 | 7.70 | 7.95 | 7.95 | -4.90% | 464,885 |
| Oct 15, 2025 | 8.00 | 8.36 | 7.75 | 8.36 | 8.36 | 1.95% | 1,230,931 |
| Oct 14, 2025 | 8.00 | 8.20 | 7.80 | 8.20 | 8.20 | 2.50% | 1,102,435 |
| Oct 13, 2025 | 7.95 | 8.36 | 7.80 | 8.00 | 8.00 | -1.96% | 520,653 |
| Oct 10, 2025 | 7.85 | 8.20 | 7.70 | 8.16 | 8.16 | 2.64% | 2,291,929 |
| Oct 9, 2025 | 8.00 | 8.36 | 7.70 | 7.95 | 7.95 | -0.62% | 1,922,970 |
| Oct 8, 2025 | 8.00 | 8.20 | 7.60 | 8.00 | 8.00 | - | 1,390,378 |
| Oct 7, 2025 | 7.55 | 8.00 | 7.40 | 8.00 | 8.00 | 5.96% | 1,114,830 |
| Oct 6, 2025 | 7.55 | 7.72 | 7.30 | 7.55 | 7.55 | - | 440,111 |
| Oct 3, 2025 | 7.60 | 7.80 | 7.40 | 7.55 | 7.55 | -5.15% | 1,214,393 |
| Oct 2, 2025 | 7.60 | 7.96 | 7.40 | 7.96 | 7.96 | 4.74% | 513,996 |
| Oct 1, 2025 | 7.55 | 7.90 | 7.40 | 7.60 | 7.60 | -3.80% | 664,221 |
| Sep 30, 2025 | 7.55 | 8.00 | 7.40 | 7.90 | 7.90 | 2.60% | 3,949,578 |
| Sep 29, 2025 | 7.50 | 7.70 | 7.30 | 7.70 | 7.70 | 2.67% | 868,106 |
| Sep 26, 2025 | 7.50 | 7.70 | 7.41 | 7.50 | 7.50 | -2.60% | 263,770 |
| Sep 25, 2025 | 7.55 | 7.86 | 7.30 | 7.70 | 7.70 | -0.77% | 454,825 |
| Sep 24, 2025 | 7.30 | 7.76 | 7.20 | 7.76 | 7.76 | 4.30% | 623,103 |
| Sep 23, 2025 | 7.15 | 7.50 | 7.02 | 7.44 | 7.44 | 3.33% | 276,804 |
| Sep 22, 2025 | 7.10 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 390,804 |
| Sep 19, 2025 | 7.15 | 7.68 | 7.00 | 7.10 | 7.10 | -5.33% | 194,034 |
| Sep 18, 2025 | 7.15 | 7.50 | 7.00 | 7.50 | 7.50 | 4.90% | 576,960 |
| Sep 17, 2025 | 7.15 | 7.30 | 7.00 | 7.15 | 7.15 | - | 835,355 |
| Sep 16, 2025 | 7.30 | 7.40 | 7.00 | 7.15 | 7.15 | -2.05% | 270,528 |
| Sep 15, 2025 | 7.30 | 7.70 | 7.20 | 7.30 | 7.30 | -4.70% | 287,575 |
| Sep 12, 2025 | 7.40 | 7.66 | 7.20 | 7.66 | 7.66 | 0.79% | 211,538 |
| Sep 11, 2025 | 7.40 | 7.60 | 7.20 | 7.60 | 7.60 | 4.11% | 240,404 |
| Sep 10, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 166,901 |
| Sep 9, 2025 | 7.30 | 7.70 | 7.24 | 7.30 | 7.30 | - | 94,015 |
| Sep 8, 2025 | 7.30 | 7.68 | 7.21 | 7.30 | 7.30 | - | 625,899 |
| Sep 5, 2025 | 7.30 | 7.35 | 7.23 | 7.30 | 7.30 | - | 676,950 |
| Sep 4, 2025 | 7.30 | 7.50 | 7.20 | 7.30 | 7.30 | - | 375,082 |
| Sep 3, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 237,136 |
| Sep 2, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | -0.54% | 112,668 |
| Sep 1, 2025 | 7.30 | 7.54 | 7.15 | 7.34 | 7.34 | 0.55% | 1,054,723 |
| Aug 29, 2025 | 7.35 | 7.40 | 7.20 | 7.30 | 7.30 | -0.68% | 470,729 |
| Aug 28, 2025 | 7.35 | 7.50 | 7.22 | 7.35 | 7.35 | - | 261,980 |
| Aug 27, 2025 | 7.35 | 7.50 | 7.27 | 7.35 | 7.35 | -4.05% | 150,006 |
| Aug 26, 2025 | 7.40 | 7.66 | 7.20 | 7.66 | 7.66 | 3.51% | 176,036 |
| Aug 22, 2025 | 7.50 | 7.70 | 7.30 | 7.40 | 7.40 | -1.33% | 357,986 |
| Aug 21, 2025 | 7.50 | 7.70 | 7.30 | 7.50 | 7.50 | - | 157,075 |
| Aug 20, 2025 | 7.35 | 7.70 | 7.20 | 7.50 | 7.50 | 2.04% | 252,866 |
| Aug 19, 2025 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | - | 361,514 |
| Aug 18, 2025 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | - | 328,458 |
| Aug 15, 2025 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | - | 111,842 |
| Aug 14, 2025 | 7.45 | 7.70 | 7.20 | 7.35 | 7.35 | -1.34% | 244,490 |
| Aug 13, 2025 | 7.40 | 7.70 | 7.20 | 7.45 | 7.45 | 0.68% | 318,177 |
| Aug 12, 2025 | 7.55 | 7.80 | 7.20 | 7.40 | 7.40 | -1.99% | 490,542 |
| Aug 11, 2025 | 7.45 | 7.70 | 7.40 | 7.55 | 7.55 | 0.67% | 604,658 |
| Aug 8, 2025 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 0.27% | 280,251 |
| Aug 7, 2025 | 7.45 | 7.66 | 7.40 | 7.48 | 7.48 | -0.27% | 349,687 |
| Aug 6, 2025 | 7.35 | 7.50 | 7.33 | 7.50 | 7.50 | 2.04% | 814,406 |
| Aug 5, 2025 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | -2.00% | 368,173 |
| Aug 4, 2025 | 7.20 | 7.58 | 7.10 | 7.50 | 7.50 | 5.34% | 353,149 |
| Aug 1, 2025 | 7.05 | 7.34 | 6.90 | 7.12 | 7.12 | -0.28% | 1,025,787 |
| Jul 31, 2025 | 7.15 | 7.20 | 6.72 | 7.14 | 7.14 | -0.83% | 861,945 |
| Jul 30, 2025 | 7.05 | 7.40 | 7.10 | 7.20 | 7.20 | -0.55% | 752,603 |
| Jul 29, 2025 | 7.05 | 7.24 | 6.90 | 7.24 | 7.24 | 2.26% | 1,753,961 |
| Jul 28, 2025 | 7.20 | 7.40 | 6.75 | 7.08 | 7.08 | -6.10% | 1,400,469 |
| Jul 25, 2025 | 7.60 | 7.70 | 6.86 | 7.54 | 7.54 | -0.79% | 1,713,328 |
| Jul 24, 2025 | 7.60 | 7.80 | 7.32 | 7.60 | 7.60 | -3.80% | 1,667,708 |
| Jul 23, 2025 | 8.10 | 8.20 | 7.77 | 7.90 | 7.90 | -2.47% | 1,068,816 |
| Jul 22, 2025 | 8.25 | 8.68 | 8.00 | 8.10 | 8.10 | -1.82% | 927,594 |
| Jul 21, 2025 | 8.10 | 8.50 | 7.90 | 8.25 | 8.25 | 1.85% | 209,206 |
| Jul 18, 2025 | 8.10 | 8.46 | 7.90 | 8.10 | 8.10 | - | 374,222 |