Cornish Metals plc (AIM:TIN)
London
· Delayed Price · Currency is GBP · Price in GBX 98.00
-4.50 (-4.39%)
Mar 6, 2026, 12:03 PM GMT
Cornish Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 111.50 | 113.00 | 100.00 | 102.50 | 102.50 | -7.66% | 333,888 |
| Mar 4, 2026 | 115.00 | 118.00 | 110.00 | 111.00 | 111.00 | -3.48% | 169,623 |
| Mar 3, 2026 | 121.00 | 123.00 | 112.00 | 115.00 | 115.00 | -4.17% | 109,967 |
| Mar 2, 2026 | 121.00 | 123.00 | 118.10 | 120.00 | 120.00 | -0.41% | 146,304 |
| Feb 27, 2026 | 121.00 | 121.00 | 121.00 | 120.50 | 120.50 | 0.84% | 189,741 |
| Feb 26, 2026 | 115.00 | 121.00 | 114.00 | 119.50 | 119.50 | 3.91% | 192,153 |
| Feb 25, 2026 | 116.72 | 116.00 | 114.00 | 115.00 | 115.00 | 2.22% | 222,157 |
| Feb 24, 2026 | 122.00 | 124.00 | 112.50 | 112.50 | 112.50 | -8.54% | 237,789 |
| Feb 23, 2026 | 122.50 | 128.00 | 120.00 | 123.00 | 123.00 | -1.99% | 243,300 |
| Feb 20, 2026 | 121.00 | 125.60 | 120.00 | 125.50 | 125.50 | 2.87% | 155,630 |
| Feb 19, 2026 | 120.25 | 122.00 | 118.00 | 122.00 | 122.00 | 3.83% | 205,826 |
| Feb 18, 2026 | 127.50 | 130.00 | 117.50 | 117.50 | 117.50 | -7.84% | 289,117 |
| Feb 17, 2026 | 133.00 | 136.00 | 125.00 | 127.50 | 127.50 | -4.85% | 190,205 |
| Feb 16, 2026 | 139.00 | 141.00 | 125.00 | 134.00 | 134.00 | -3.60% | 631,332 |
| Feb 13, 2026 | 148.00 | 148.00 | 148.00 | 139.00 | 139.00 | -2.46% | 101,479 |
| Feb 12, 2026 | 140.50 | 145.00 | 138.75 | 142.50 | 142.50 | -0.35% | 84,704 |
| Feb 11, 2026 | 146.50 | 149.00 | 139.00 | 143.00 | 143.00 | -2.05% | 389,477 |
| Feb 10, 2026 | 143.50 | 150.00 | 142.00 | 146.00 | 146.00 | 1.39% | 489,645 |
| Feb 9, 2026 | 141.50 | 147.00 | 140.00 | 144.00 | 144.00 | 2.86% | 1,510,503 |
| Feb 6, 2026 | 133.55 | 140.00 | 138.00 | 140.00 | 140.00 | 5.66% | 705,260 |
| Feb 5, 2026 | 131.50 | 141.00 | 130.00 | 132.50 | 132.50 | 2.71% | 716,415 |
| Feb 4, 2026 | 122.00 | 132.20 | 118.00 | 129.00 | 129.00 | 5.74% | 349,749 |
| Feb 3, 2026 | 121.50 | 127.00 | 118.00 | 122.00 | 122.00 | 0.41% | 97,215 |
| Feb 2, 2026 | 126.00 | 130.00 | 118.00 | 121.50 | 121.50 | -3.95% | 246,449 |
| Jan 30, 2026 | 133.00 | 133.00 | 124.36 | 126.50 | 126.50 | -6.30% | 229,043 |
| Jan 29, 2026 | 124.50 | 135.00 | 123.00 | 135.00 | 135.00 | 8.43% | 467,553 |
| Jan 28, 2026 | 116.72 | 126.50 | 122.00 | 124.50 | 124.50 | 6.41% | 226,598 |
| Jan 27, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 94,174 |
| Jan 26, 2026 | 113.50 | 120.00 | 112.00 | 117.00 | 117.00 | 3.08% | 284,692 |
| Jan 23, 2026 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | - | 90,059 |
| Jan 22, 2026 | 117.50 | 120.00 | 108.00 | 113.50 | 113.50 | -5.42% | 440,903 |
| Jan 21, 2026 | 126.00 | 129.00 | 117.00 | 120.00 | 120.00 | -4.76% | 291,963 |
| Jan 20, 2026 | 125.00 | 127.80 | 124.00 | 126.00 | 126.00 | 0.80% | 303,423 |
| Jan 19, 2026 | 124.50 | 129.00 | 123.00 | 125.00 | 125.00 | -0.79% | 511,127 |
| Jan 16, 2026 | 123.49 | 126.00 | 126.00 | 126.00 | 126.00 | 3.70% | 394,514 |
| Jan 15, 2026 | 117.00 | 117.50 | 117.00 | 121.50 | 121.50 | 4.74% | 166,628 |
| Jan 14, 2026 | 109.50 | 117.00 | 108.00 | 116.00 | 116.00 | 3.57% | 217,445 |
| Jan 13, 2026 | 106.50 | 115.00 | 105.00 | 112.00 | 112.00 | 6.16% | 364,674 |
| Jan 12, 2026 | 98.22 | 106.00 | 96.00 | 105.50 | 105.50 | 8.21% | 219,600 |
| Jan 9, 2026 | 98.00 | 99.00 | 96.00 | 97.50 | 97.50 | 0.52% | 157,401 |
| Jan 8, 2026 | 97.54 | 97.00 | 97.00 | 97.00 | 97.00 | - | 98,196 |
| Jan 7, 2026 | 96.50 | 98.00 | 95.00 | 97.00 | 97.00 | 0.52% | 132,533 |
| Jan 6, 2026 | 94.00 | 98.00 | 93.00 | 96.50 | 96.50 | 2.66% | 195,983 |
| Jan 5, 2026 | 91.00 | 95.00 | 87.20 | 94.00 | 94.00 | 2.73% | 210,387 |
| Jan 2, 2026 | 82.50 | 95.00 | 80.00 | 91.50 | 91.50 | 10.91% | 156,182 |
| Dec 31, 2025 | 83.50 | 85.00 | 80.00 | 82.50 | 82.50 | -1.20% | 149,802 |
| Dec 30, 2025 | 84.50 | 86.00 | 81.00 | 83.50 | 83.50 | -1.76% | 162,990 |
| Dec 29, 2025 | 83.00 | 86.00 | 81.00 | 85.00 | 85.00 | -0.23% | 130,374 |
| Dec 24, 2025 | 83.50 | 85.20 | 81.00 | 85.20 | 85.20 | 1.43% | 75,291 |
| Dec 23, 2025 | 82.00 | 85.00 | 80.00 | 84.00 | 84.00 | 5.00% | 173,710 |
| Dec 22, 2025 | 82.00 | 84.00 | 76.00 | 80.00 | 80.00 | -2.44% | 100,625 |
| Dec 19, 2025 | 79.50 | 84.00 | 76.15 | 82.00 | 82.00 | 3.14% | 133,660 |
| Dec 18, 2025 | 79.50 | 83.46 | 76.00 | 79.50 | 79.50 | 912.74% | 36,498 |
| Dec 15, 2025 | 7.80 | 8.10 | 7.60 | 7.85 | 7.85 | 0.64% | 544,354 |
| Dec 12, 2025 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | - | 552,339 |
| Dec 11, 2025 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | - | 676,356 |
| Dec 10, 2025 | 7.70 | 8.00 | 7.40 | 7.80 | 7.80 | - | 1,682,153 |
| Dec 9, 2025 | 7.85 | 8.00 | 7.60 | 7.80 | 7.80 | -0.64% | 231,397 |
| Dec 8, 2025 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | - | 415,803 |
| Dec 5, 2025 | 7.85 | 8.01 | 7.70 | 7.85 | 7.85 | - | 1,879,481 |
| 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 | 7.95 | 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 | 7.90 | 8.20 | 7.80 | 7.95 | 7.95 | 0.63% | 288,342 |
| 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 |