LSE - Delayed Quote GBp
Cornish Metals Inc. (CUSN.L)
At close: November 7 at 4:13 PM GMT
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 8.65 | 8.90 | 8.56 | 8.65 | 8.65 | 85,652 |
| Nov 6, 2024 | 8.50 | 8.98 | 8.40 | 8.65 | 8.65 | 403,823 |
| Nov 5, 2024 | 9.10 | 9.20 | 8.30 | 8.78 | 8.78 | 1,531,695 |
| Nov 4, 2024 | 9.55 | 9.60 | 9.00 | 9.18 | 9.18 | 633,547 |
| Nov 1, 2024 | 9.60 | 9.70 | 9.41 | 9.60 | 9.60 | 552,527 |
| Oct 31, 2024 | 9.45 | 10.00 | 9.30 | 10.00 | 10.00 | 1,349,020 |
| Oct 30, 2024 | 9.35 | 9.90 | 9.20 | 9.45 | 9.45 | 1,080,986 |
| Oct 29, 2024 | 8.85 | 9.70 | 8.70 | 9.40 | 9.40 | 2,912,339 |
| Oct 28, 2024 | 8.25 | 9.00 | 8.15 | 8.85 | 8.85 | 1,262,965 |
| Oct 25, 2024 | 7.85 | 8.40 | 7.70 | 8.25 | 8.25 | 1,471,304 |
| Oct 24, 2024 | 7.85 | 8.16 | 7.70 | 8.16 | 8.16 | 332,626 |
| Oct 23, 2024 | 7.80 | 8.00 | 7.70 | 7.85 | 7.85 | 181,643 |
| Oct 22, 2024 | 7.80 | 7.90 | 7.73 | 7.80 | 7.80 | 112,195 |
| Oct 21, 2024 | 7.60 | 7.90 | 7.50 | 7.80 | 7.80 | 1,669,461 |
| Oct 18, 2024 | 7.60 | 7.86 | 7.40 | 7.86 | 7.86 | 484,111 |
| Oct 17, 2024 | 7.45 | 7.90 | 7.30 | 7.86 | 7.86 | 992,683 |
| Oct 16, 2024 | 7.35 | 8.00 | 7.25 | 7.45 | 7.45 | 1,715,562 |
| Oct 15, 2024 | 7.20 | 7.50 | 7.10 | 7.30 | 7.30 | 807,489 |
| Oct 14, 2024 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 91,588 |
| Oct 11, 2024 | 7.35 | 7.44 | 7.10 | 7.20 | 7.20 | 347,466 |
| Oct 10, 2024 | 7.30 | 7.66 | 7.20 | 7.40 | 7.40 | 1,566,825 |
| Oct 9, 2024 | 6.70 | 7.40 | 6.70 | 7.35 | 7.35 | 2,367,315 |
| Oct 8, 2024 | 6.40 | 6.94 | 6.38 | 6.94 | 6.94 | 466,504 |
| Oct 7, 2024 | 6.35 | 6.50 | 6.30 | 6.40 | 6.40 | 762,428 |
| Oct 4, 2024 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | 74,451 |
| Oct 3, 2024 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | 696,541 |
| Oct 2, 2024 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | 131,726 |
| Oct 1, 2024 | 6.35 | 6.64 | 6.20 | 6.35 | 6.35 | 150,702 |
| Sep 30, 2024 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | 207,703 |
| Sep 27, 2024 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | 358,659 |
| Sep 26, 2024 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | 199,950 |
| Sep 25, 2024 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | 433,828 |
| Sep 24, 2024 | 6.35 | 6.64 | 6.18 | 6.35 | 6.35 | 261,219 |
| Sep 23, 2024 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 249,654 |
| Sep 20, 2024 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 136,009 |
| Sep 19, 2024 | 6.60 | 6.84 | 6.24 | 6.40 | 6.40 | 349,794 |
| Sep 18, 2024 | 6.65 | 6.80 | 6.50 | 6.65 | 6.65 | 122,288 |
| Sep 17, 2024 | 6.65 | 6.80 | 6.50 | 6.65 | 6.65 | 252,536 |
| Sep 16, 2024 | 6.70 | 6.80 | 6.65 | 6.70 | 6.70 | 337,317 |
| Sep 13, 2024 | 6.60 | 6.80 | 6.50 | 6.70 | 6.70 | 165,951 |
| Sep 12, 2024 | 6.45 | 6.70 | 6.40 | 6.70 | 6.70 | 369,512 |
| Sep 11, 2024 | 6.15 | 6.44 | 6.00 | 6.40 | 6.40 | 552,602 |
| Sep 10, 2024 | 6.20 | 6.30 | 6.00 | 6.15 | 6.15 | 183,605 |
| Sep 9, 2024 | 6.35 | 6.40 | 6.10 | 6.20 | 6.20 | 290,827 |
| Sep 6, 2024 | 6.65 | 6.80 | 6.26 | 6.35 | 6.35 | 1,304,099 |
| Sep 5, 2024 | 6.60 | 6.80 | 6.50 | 6.65 | 6.65 | 370,990 |
| Sep 4, 2024 | 6.65 | 6.80 | 6.50 | 6.60 | 6.60 | 130,823 |
| Sep 3, 2024 | 6.90 | 7.00 | 6.80 | 6.85 | 6.85 | 314,181 |
| Sep 2, 2024 | 7.00 | 7.20 | 6.70 | 6.90 | 6.90 | 166,532 |
| Aug 30, 2024 | 7.25 | 7.30 | 6.74 | 6.95 | 6.95 | 1,495,525 |
| Aug 29, 2024 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | 83,254 |
| Aug 28, 2024 | 7.55 | 7.70 | 7.20 | 7.30 | 7.30 | 118,038 |
| Aug 27, 2024 | 7.65 | 7.86 | 7.40 | 7.55 | 7.55 | 436,216 |
| Aug 23, 2024 | 7.60 | 7.70 | 7.40 | 7.65 | 7.65 | 1,097,060 |
| Aug 22, 2024 | 7.55 | 8.00 | 7.50 | 7.60 | 7.60 | 277,843 |
| Aug 21, 2024 | 7.90 | 8.00 | 7.50 | 7.55 | 7.55 | 668,004 |
| Aug 20, 2024 | 8.05 | 8.46 | 7.70 | 7.85 | 7.85 | 3,500,055 |
| Aug 19, 2024 | 6.90 | 8.40 | 6.90 | 8.36 | 8.36 | 5,855,146 |
| Aug 16, 2024 | 6.65 | 7.20 | 6.60 | 6.98 | 6.98 | 1,206,642 |
| Aug 15, 2024 | 5.95 | 7.00 | 5.70 | 6.65 | 6.65 | 3,225,045 |
| Aug 14, 2024 | 6.15 | 6.40 | 6.00 | 6.30 | 6.30 | 838,809 |
| Aug 13, 2024 | 6.10 | 6.30 | 6.00 | 6.15 | 6.15 | 221,541 |
| Aug 12, 2024 | 5.70 | 6.49 | 5.60 | 6.10 | 6.10 | 2,076,583 |
| Aug 9, 2024 | 5.65 | 5.92 | 5.50 | 5.70 | 5.70 | 393,646 |
| Aug 8, 2024 | 5.60 | 6.00 | 5.50 | 5.80 | 5.80 | 853,185 |
| Aug 7, 2024 | 5.50 | 5.70 | 5.40 | 5.60 | 5.60 | 406,573 |
| Aug 6, 2024 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 121,880 |
| Aug 5, 2024 | 5.50 | 5.72 | 5.40 | 5.50 | 5.50 | 1,229,297 |
| Aug 2, 2024 | 5.50 | 5.60 | 5.41 | 5.50 | 5.50 | 117,464 |
| Aug 1, 2024 | 5.60 | 5.72 | 5.40 | 5.50 | 5.50 | 164,017 |
| Jul 31, 2024 | 5.65 | 5.92 | 5.36 | 5.60 | 5.60 | 239,475 |
| Jul 30, 2024 | 5.65 | 5.80 | 5.50 | 5.80 | 5.80 | 225,389 |
| Jul 29, 2024 | 5.70 | 5.80 | 5.50 | 5.65 | 5.65 | 179,475 |
| Jul 26, 2024 | 5.85 | 6.12 | 5.50 | 5.50 | 5.50 | 618,729 |
| Jul 25, 2024 | 6.00 | 6.02 | 5.70 | 5.85 | 5.85 | 337,285 |
| Jul 24, 2024 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | 431,991 |
| Jul 23, 2024 | 5.90 | 6.30 | 5.80 | 6.05 | 6.05 | 819,989 |
| Jul 22, 2024 | 6.20 | 6.40 | 5.80 | 5.90 | 5.90 | 713,204 |
| Jul 19, 2024 | 5.65 | 5.80 | 5.60 | 5.85 | 5.85 | 247,008 |
| Jul 18, 2024 | 5.60 | 5.80 | 5.50 | 5.70 | 5.70 | 432,497 |
| Jul 17, 2024 | 5.45 | 5.70 | 5.30 | 5.60 | 5.60 | 475,036 |
| Jul 16, 2024 | 5.30 | 5.50 | 5.26 | 5.40 | 5.40 | 351,523 |
| Jul 15, 2024 | 5.30 | 5.40 | 5.23 | 5.30 | 5.30 | 555,433 |
| Jul 12, 2024 | 5.45 | 5.50 | 5.20 | 5.50 | 5.50 | 889,705 |
| Jul 11, 2024 | 5.70 | 5.80 | 5.40 | 5.40 | 5.40 | 1,232,401 |
| Jul 10, 2024 | 5.65 | 5.70 | 5.50 | 5.70 | 5.70 | 272,484 |
| Jul 9, 2024 | 5.85 | 6.00 | 5.60 | 5.80 | 5.80 | 632,670 |
| Jul 8, 2024 | 5.90 | 6.00 | 5.84 | 5.90 | 5.90 | 277,089 |
| Jul 5, 2024 | 5.65 | 5.98 | 5.62 | 5.90 | 5.90 | 1,085,928 |
| Jul 4, 2024 | 5.40 | 5.80 | 5.43 | 5.80 | 5.80 | 656,306 |
| Jul 3, 2024 | 5.25 | 5.70 | 5.20 | 5.60 | 5.60 | 1,684,173 |
| Jul 2, 2024 | 5.65 | 5.70 | 5.22 | 5.38 | 5.38 | 2,077,194 |
| Jul 1, 2024 | 5.65 | 6.00 | 5.50 | 5.70 | 5.70 | 624,630 |
| Jun 28, 2024 | 5.80 | 6.02 | 5.50 | 5.82 | 5.82 | 845,226 |
| Jun 27, 2024 | 6.40 | 6.50 | 5.60 | 6.02 | 6.02 | 1,430,663 |
| Jun 26, 2024 | 6.70 | 6.89 | 6.40 | 6.40 | 6.40 | 2,802,151 |
| Jun 25, 2024 | 6.70 | 6.90 | 6.51 | 6.70 | 6.70 | 112,776 |
| Jun 24, 2024 | 6.70 | 6.90 | 6.50 | 6.70 | 6.70 | 757,846 |
| Jun 21, 2024 | 6.70 | 6.90 | 6.50 | 6.70 | 6.70 | 159,995 |
| Jun 20, 2024 | 6.70 | 6.75 | 6.50 | 6.70 | 6.70 | 270,648 |
| Jun 19, 2024 | 6.85 | 7.00 | 6.50 | 6.70 | 6.70 | 525,750 |
| Jun 18, 2024 | 6.85 | 7.00 | 6.70 | 6.70 | 6.70 | 536,688 |
| Jun 17, 2024 | 6.60 | 7.00 | 6.40 | 6.85 | 6.85 | 438,138 |
| Jun 14, 2024 | 6.55 | 6.69 | 6.40 | 6.50 | 6.50 | 497,317 |
| Jun 13, 2024 | 6.60 | 6.84 | 6.30 | 6.55 | 6.55 | 575,520 |
| Jun 12, 2024 | 6.75 | 6.80 | 6.50 | 6.60 | 6.60 | 628,441 |
| Jun 11, 2024 | 7.20 | 7.20 | 6.80 | 6.85 | 6.85 | 2,005,936 |
| Jun 10, 2024 | 7.20 | 7.44 | 7.00 | 7.10 | 7.10 | 389,019 |
| Jun 7, 2024 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 935,280 |
| Jun 6, 2024 | 7.20 | 7.30 | 7.13 | 7.20 | 7.20 | 862,048 |
| Jun 5, 2024 | 7.15 | 7.34 | 7.00 | 7.20 | 7.20 | 1,238,605 |
| Jun 4, 2024 | 7.60 | 7.70 | 7.30 | 7.60 | 7.60 | 1,682,918 |
| Jun 3, 2024 | 7.30 | 7.70 | 7.20 | 7.60 | 7.60 | 1,658,692 |
| May 31, 2024 | 7.30 | 7.40 | 7.26 | 7.30 | 7.30 | 503,518 |
| May 30, 2024 | 7.10 | 7.50 | 7.00 | 7.30 | 7.30 | 905,140 |
| May 29, 2024 | 7.05 | 7.50 | 6.80 | 7.20 | 7.20 | 3,576,194 |
| May 28, 2024 | 6.45 | 7.20 | 6.40 | 6.90 | 6.90 | 4,909,741 |
| May 24, 2024 | 6.30 | 6.50 | 6.10 | 6.45 | 6.45 | 3,881,422 |
| May 23, 2024 | 6.65 | 6.70 | 6.08 | 6.64 | 6.64 | 2,528,131 |
| May 22, 2024 | 6.75 | 7.00 | 6.40 | 6.70 | 6.70 | 2,843,048 |
| May 21, 2024 | 6.50 | 6.70 | 6.21 | 6.60 | 6.60 | 2,664,285 |
| May 20, 2024 | 6.10 | 6.74 | 6.00 | 6.74 | 6.74 | 6,969,121 |
| May 17, 2024 | 5.90 | 7.29 | 5.70 | 6.00 | 6.00 | 19,432,433 |
| May 16, 2024 | 6.20 | 6.52 | 5.56 | 5.72 | 5.72 | 8,014,529 |
| May 15, 2024 | 7.30 | 7.54 | 6.50 | 6.68 | 6.68 | 4,556,971 |
| May 14, 2024 | 8.25 | 8.50 | 7.10 | 7.64 | 7.64 | 2,517,706 |
| May 13, 2024 | 9.80 | 10.00 | 8.15 | 8.70 | 8.70 | 1,436,743 |
| May 10, 2024 | 10.25 | 10.70 | 9.61 | 9.86 | 9.86 | 750,365 |
| May 9, 2024 | 10.25 | 10.50 | 10.23 | 10.25 | 10.25 | 150,914 |
| May 8, 2024 | 10.38 | 10.75 | 10.10 | 10.38 | 10.38 | 233,746 |
| May 7, 2024 | 10.38 | 10.75 | 10.02 | 10.38 | 10.38 | 259,416 |
| May 3, 2024 | 10.63 | 10.75 | 10.00 | 10.60 | 10.60 | 303,235 |
| May 2, 2024 | 11.13 | 11.85 | 10.50 | 10.63 | 10.63 | 1,093,857 |
| May 1, 2024 | 10.75 | 12.25 | 10.50 | 12.25 | 12.25 | 2,995,412 |
| Apr 30, 2024 | 10.50 | 11.00 | 10.02 | 10.25 | 10.25 | 154,435 |
| Apr 29, 2024 | 10.40 | 11.20 | 10.00 | 10.50 | 10.50 | 489,320 |
| Apr 26, 2024 | 10.25 | 10.80 | 10.00 | 10.70 | 10.70 | 558,746 |
| Apr 25, 2024 | 9.75 | 10.50 | 9.50 | 10.25 | 10.25 | 609,437 |
| Apr 24, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 243,599 |
| Apr 23, 2024 | 10.25 | 10.50 | 9.61 | 9.75 | 9.75 | 562,521 |
| Apr 22, 2024 | 10.25 | 10.70 | 10.00 | 10.25 | 10.25 | 312,179 |
| Apr 19, 2024 | 10.02 | 11.00 | 10.00 | 10.25 | 10.25 | 1,494,103 |
| Apr 18, 2024 | 9.55 | 10.50 | 9.55 | 10.02 | 10.02 | 1,071,977 |
| Apr 17, 2024 | 8.25 | 9.80 | 8.08 | 9.80 | 9.80 | 2,555,710 |
| Apr 16, 2024 | 7.35 | 8.30 | 7.30 | 8.25 | 8.25 | 1,919,592 |
| Apr 15, 2024 | 7.30 | 7.40 | 7.29 | 7.30 | 7.30 | 442,527 |
| Apr 12, 2024 | 7.35 | 7.60 | 7.20 | 7.50 | 7.50 | 1,221,764 |
| Apr 11, 2024 | 7.75 | 8.00 | 7.00 | 7.60 | 7.60 | 1,085,054 |
| Apr 10, 2024 | 8.15 | 8.40 | 7.68 | 7.80 | 7.80 | 1,387,234 |
| Apr 9, 2024 | 8.60 | 8.90 | 8.00 | 8.15 | 8.15 | 760,158 |
| Apr 8, 2024 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 458,334 |
| Apr 5, 2024 | 8.75 | 9.00 | 8.31 | 8.70 | 8.70 | 473,188 |
| Apr 4, 2024 | 8.75 | 8.80 | 8.51 | 8.75 | 8.75 | 356,429 |
| Apr 3, 2024 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | 329,507 |
| Apr 2, 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 224,154 |
| Mar 28, 2024 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | 232,074 |
| Mar 27, 2024 | 9.75 | 10.00 | 9.50 | 9.50 | 9.50 | 139,396 |
| Mar 26, 2024 | 9.50 | 10.00 | 9.41 | 9.75 | 9.75 | 169,156 |
| Mar 25, 2024 | 9.25 | 10.15 | 9.00 | 9.50 | 9.50 | 487,709 |
| Mar 22, 2024 | 9.25 | 9.70 | 9.00 | 9.25 | 9.25 | 278,983 |
| Mar 21, 2024 | 9.25 | 9.70 | 9.00 | 9.25 | 9.25 | 461,147 |
| Mar 20, 2024 | 9.30 | 9.50 | 9.10 | 9.30 | 9.30 | 261,853 |
| Mar 19, 2024 | 9.75 | 9.98 | 9.22 | 9.30 | 9.30 | 476,705 |
| Mar 18, 2024 | 9.75 | 10.00 | 9.71 | 9.75 | 9.75 | 196,119 |
| Mar 15, 2024 | 10.25 | 10.70 | 9.50 | 9.75 | 9.75 | 1,087,929 |
| Mar 14, 2024 | 10.25 | 11.20 | 10.00 | 11.20 | 11.20 | 671,707 |
| Mar 13, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 198,623 |
| Mar 12, 2024 | 10.00 | 10.75 | 9.54 | 10.25 | 10.25 | 107,539 |
| Mar 11, 2024 | 10.00 | 10.50 | 9.51 | 10.00 | 10.00 | 169,569 |
| Mar 8, 2024 | 10.00 | 10.50 | 9.66 | 9.70 | 9.70 | 98,899 |
| Mar 7, 2024 | 10.00 | 10.45 | 9.66 | 10.00 | 10.00 | 131,428 |
| Mar 6, 2024 | 10.00 | 10.45 | 9.83 | 10.00 | 10.00 | 138,519 |
| Mar 5, 2024 | 10.00 | 10.60 | 9.50 | 10.00 | 10.00 | 138,396 |
| Mar 4, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 370,563 |
| Mar 1, 2024 | 10.00 | 11.00 | 9.50 | 10.00 | 10.00 | 758,319 |
| Feb 29, 2024 | 10.00 | 10.12 | 9.57 | 10.00 | 10.00 | 108,598 |
| Feb 28, 2024 | 10.00 | 10.50 | 9.73 | 10.00 | 10.00 | 46,525 |
| Feb 27, 2024 | 10.00 | 10.50 | 9.70 | 10.00 | 10.00 | 85,157 |
| Feb 26, 2024 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 281,558 |
| Feb 23, 2024 | 9.75 | 10.00 | 9.52 | 9.75 | 9.75 | 107,873 |
| Feb 22, 2024 | 10.13 | 10.50 | 9.25 | 9.75 | 9.75 | 430,197 |
| Feb 21, 2024 | 10.13 | 10.50 | 9.56 | 10.13 | 10.13 | 38,533 |
| Feb 20, 2024 | 10.25 | 10.50 | 9.80 | 10.13 | 10.13 | 92,398 |
| Feb 19, 2024 | 10.25 | 10.27 | 10.01 | 10.25 | 10.25 | 81,185 |
| Feb 16, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 95,700 |
| Feb 15, 2024 | 10.25 | 10.30 | 10.00 | 10.20 | 10.20 | 119,915 |
| Feb 14, 2024 | 10.25 | 10.50 | 10.16 | 10.25 | 10.25 | 134,876 |
| Feb 13, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 94,205 |
| Feb 12, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 82,469 |
| Feb 9, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 176,511 |
| Feb 8, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 197,399 |
| Feb 7, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 189,284 |
| Feb 6, 2024 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | 323,947 |
| Feb 5, 2024 | 10.25 | 11.50 | 10.00 | 11.20 | 11.20 | 1,235,159 |
| Feb 2, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 39,371 |
| Feb 1, 2024 | 10.25 | 10.50 | 9.50 | 10.25 | 10.25 | 27,738 |
| Jan 31, 2024 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 370,045 |
| Jan 30, 2024 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 358,271 |
| Jan 29, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 162,802 |
| Jan 26, 2024 | 9.75 | 10.00 | 9.68 | 9.75 | 9.75 | 48,936 |
| Jan 25, 2024 | 9.75 | 10.00 | 9.63 | 9.75 | 9.75 | 29,602 |
| Jan 24, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 236,244 |
| Jan 23, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 175,107 |
| Jan 22, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 229,599 |
| Jan 19, 2024 | 9.50 | 10.20 | 9.00 | 10.20 | 10.20 | 127,203 |
| Jan 18, 2024 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | 93,646 |
| Jan 17, 2024 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | 72,909 |
| Jan 16, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 46,287 |
| Jan 15, 2024 | 9.67 | 10.00 | 9.50 | 9.75 | 9.75 | 170,122 |
| Jan 12, 2024 | 9.75 | 10.00 | 9.66 | 9.75 | 9.75 | 107,580 |
| Jan 11, 2024 | 9.50 | 10.00 | 9.00 | 9.75 | 9.75 | 218,423 |
| Jan 10, 2024 | 9.50 | 9.82 | 9.00 | 9.50 | 9.50 | 179,658 |
| Jan 9, 2024 | 9.25 | 9.52 | 9.00 | 9.52 | 9.52 | 297,804 |
| Jan 8, 2024 | 9.75 | 10.00 | 9.50 | 9.52 | 9.52 | 271,348 |
| Jan 5, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 24,619 |
| Jan 4, 2024 | 9.75 | 9.94 | 9.50 | 9.75 | 9.75 | 128,588 |
| Jan 3, 2024 | 9.75 | 10.20 | 9.50 | 9.75 | 9.75 | 79,883 |
| Jan 2, 2024 | 9.75 | 10.00 | 9.50 | 9.74 | 9.74 | 138,194 |
| Dec 29, 2023 | 9.75 | 10.00 | 9.69 | 9.75 | 9.75 | 252,665 |
| Dec 28, 2023 | 9.75 | 10.50 | 9.50 | 9.75 | 9.75 | 517,563 |
| Dec 27, 2023 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | 435,089 |
| Dec 22, 2023 | 10.25 | 10.20 | 10.00 | 10.25 | 10.25 | 159,552 |
| Dec 21, 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 65,720 |
| Dec 20, 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 102,849 |
| Dec 19, 2023 | 10.25 | 10.50 | 10.06 | 10.25 | 10.25 | 136,915 |
| Dec 18, 2023 | 10.00 | 10.50 | 9.85 | 10.25 | 10.25 | 152,164 |
| Dec 15, 2023 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 235,599 |
| Dec 14, 2023 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 80,270 |
| Dec 13, 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 236,250 |
| Dec 12, 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 167,345 |
| Dec 11, 2023 | 10.25 | 10.50 | 9.60 | 9.75 | 9.75 | 306,266 |
| Dec 8, 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 94,497 |
| Dec 7, 2023 | 10.50 | 11.11 | 10.00 | 10.25 | 10.25 | 342,974 |
| Dec 6, 2023 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 183,390 |
| Dec 5, 2023 | 10.00 | 10.25 | 9.90 | 10.00 | 10.00 | 76,447 |
| Dec 4, 2023 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 107,247 |
| Dec 1, 2023 | 10.00 | 10.70 | 9.50 | 10.00 | 10.00 | 286,482 |
| Nov 30, 2023 | 9.75 | 10.00 | 9.50 | 10.00 | 10.00 | 80,987 |
| Nov 29, 2023 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | 439,897 |
| Nov 28, 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 117,012 |
| Nov 27, 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 106,859 |
| Nov 24, 2023 | 10.25 | 10.70 | 10.00 | 10.70 | 10.70 | 76,393 |
| Nov 23, 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 100,093 |
| Nov 22, 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 31,260 |
| Nov 21, 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 149,313 |
| Nov 20, 2023 | 9.75 | 10.50 | 9.50 | 10.25 | 10.25 | 223,395 |
| Nov 17, 2023 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | 518,209 |
| Nov 16, 2023 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 47,309 |
| Nov 15, 2023 | 10.15 | 10.50 | 9.50 | 10.00 | 10.00 | 67,249 |
| Nov 14, 2023 | 10.38 | 10.60 | 10.00 | 10.15 | 10.15 | 149,764 |
| Nov 13, 2023 | 10.63 | 10.70 | 10.00 | 10.38 | 10.38 | 211,469 |
| Nov 10, 2023 | 10.75 | 10.75 | 10.50 | 10.63 | 10.63 | 201,366 |
| Nov 9, 2023 | 10.75 | 11.20 | 10.50 | 10.75 | 10.75 | 212,691 |
| Nov 8, 2023 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 154,539 |
| Nov 7, 2023 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | 193,471 |
Related Tickers
PRE.L Pensana Plc
24.80
+0.20%
KOD.L Kodal Minerals PLC
0.3400
+3.03%
SAV.L Savannah Resources Plc
4.0500
+1.00%
REG.V Regulus Resources Inc.
2.0700
+2.48%
TUN.L Tungsten West PLC
2.4700
+9.78%
CTL.L CleanTech Lithium Plc
10.50
+7.69%
MUN.V Mundoro Capital Inc.
0.1900
+2.70%
MKA.L Mkango Resources Ltd.
7.25
-1.36%
RBW.L Rainbow Rare Earths Limited
12.75
0.00%
PREM.L Premier African Minerals Limited
0.0375
-1.32%