Canada Markets closed

Cornish Metals Inc. (CUSN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2500+0.0100 (+4.17%)
At close: 03:37PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.25000.25000.23500.25000.2500123,500
Nov 28, 20220.24000.25000.24000.24000.2400140,000
Nov 25, 20220.24000.24000.24000.24000.2400100,000
Nov 24, 20220.23000.24000.23000.24000.2400121,200
Nov 23, 20220.23000.24000.23000.24000.240079,000
Nov 22, 20220.23000.24000.23000.24000.2400167,300
Nov 21, 20220.24000.24000.23000.23000.2300112,000
Nov 18, 20220.25000.25000.25000.25000.25003,500
Nov 17, 20220.25000.25000.24000.25000.250064,700
Nov 16, 20220.24000.25000.24000.25000.2500112,000
Nov 15, 20220.25000.25000.24000.25000.2500189,400
Nov 14, 20220.24000.25000.24000.25000.250044,100
Nov 11, 20220.24000.25000.23000.25000.2500192,000
Nov 10, 20220.23000.24000.23000.24000.2400106,800
Nov 09, 20220.23000.23000.23000.23000.23007,000
Nov 08, 20220.21000.23000.21000.23000.230060,500
Nov 07, 20220.21000.21000.20000.20000.2000237,000
Nov 04, 20220.21000.22000.20000.22000.2200153,000
Nov 03, 20220.22000.22000.22000.22000.220010,200
Nov 02, 20220.23000.23000.23000.23000.2300105,900
Nov 01, 20220.24000.24000.24000.24000.240019,000
Oct 31, 20220.24000.25000.24000.25000.2500325,500
Oct 28, 20220.24000.25000.24000.25000.2500160,000
Oct 27, 20220.24000.25000.24000.25000.2500194,100
Oct 26, 20220.24000.25000.24000.25000.2500245,200
Oct 25, 20220.23000.25000.23000.25000.2500101,500
Oct 24, 20220.24000.24000.24000.24000.240069,600
Oct 21, 20220.23000.23000.23000.23000.230011,800
Oct 20, 20220.24000.24000.24000.24000.240018,500
Oct 19, 20220.25000.25000.25000.25000.25005,000
Oct 18, 20220.23000.23000.22000.22000.220065,100
Oct 17, 20220.22000.22000.20000.20000.200045,000
Oct 14, 20220.26000.26000.24000.24000.24006,200
Oct 13, 20220.25000.25000.25000.25000.25005,000
Oct 12, 20220.26000.26000.26000.26000.2600-
Oct 11, 20220.25000.26000.25000.26000.260038,000
Oct 07, 20220.25000.25000.25000.25000.250010,000
Oct 06, 20220.26000.26000.25000.25000.250069,900
Oct 05, 20220.27000.27000.26000.26000.26006,500
Oct 04, 20220.28000.28000.27000.28000.280053,000
Oct 03, 20220.28000.28000.28000.28000.2800500
Sept 30, 20220.26000.28000.26000.28000.2800279,000
Sept 29, 20220.26000.28000.26000.28000.2800258,000
Sept 28, 20220.27000.28000.26000.28000.2800553,400
Sept 27, 20220.28000.28000.28000.28000.2800499,500
Sept 26, 20220.27000.28000.27000.27000.2700679,200
Sept 23, 20220.27000.30000.27000.30000.3000400,800
Sept 22, 20220.28000.30000.27000.30000.3000313,100
Sept 21, 20220.29000.30000.28000.28000.2800484,000
Sept 20, 20220.29000.29000.28000.28000.280057,100
Sept 19, 20220.31000.31000.29000.29000.290026,000
Sept 16, 20220.30000.31000.30000.30000.300050,500
Sept 15, 20220.31000.31000.31000.31000.310016,100
Sept 14, 20220.32000.32000.30000.31000.3100249,400
Sept 13, 20220.32000.32000.32000.32000.320095,400
Sept 12, 20220.31000.33000.31000.33000.33002,500
Sept 09, 20220.34000.34000.34000.34000.34001,200
Sept 08, 20220.34000.34000.34000.34000.340052,500
Sept 07, 20220.35000.35000.33000.33000.3300115,700
Sept 06, 20220.34000.36000.34000.35000.3500139,000
Sept 02, 20220.36000.36000.35000.35000.350075,000
Sept 01, 20220.38000.38000.36000.36000.360039,700
Aug 31, 20220.37000.40000.37000.40000.4000550,500
Aug 30, 20220.38000.40000.34000.39000.3900466,500
Aug 29, 20220.33000.39000.33000.38000.3800220,200
Aug 26, 20220.34000.36000.34000.36000.3600187,700
Aug 25, 20220.34000.35000.33000.35000.3500114,800
Aug 24, 20220.36000.36000.34000.34000.340083,000
Aug 23, 20220.35000.36000.35000.36000.3600243,000
Aug 22, 20220.33000.34000.33000.34000.3400124,000
Aug 19, 20220.33000.34000.33000.33000.3300156,500
Aug 18, 20220.32000.32000.32000.32000.3200134,600
Aug 17, 20220.31000.35000.31000.34000.3400132,700
Aug 16, 20220.35000.35000.30000.32000.3200323,800
Aug 15, 20220.33000.35000.33000.35000.3500109,100
Aug 12, 20220.32000.33000.32000.33000.330058,500
Aug 11, 20220.32000.32000.31000.31000.310018,500
Aug 10, 20220.32000.33000.32000.33000.330099,200
Aug 09, 20220.31000.32000.31000.32000.320095,000
Aug 08, 20220.32000.32000.32000.32000.320053,500
Aug 05, 20220.35000.35000.32000.32000.320050,000
Aug 04, 20220.33000.33000.33000.33000.33009,500
Aug 03, 20220.34000.35000.34000.35000.350016,000
Aug 02, 20220.34000.34000.34000.34000.340020,400
Jul 29, 20220.34000.35000.31000.35000.3500253,100
Jul 28, 20220.33000.36000.32000.34000.3400373,100
Jul 27, 20220.32000.34000.32000.34000.3400137,400
Jul 26, 20220.32000.32000.32000.32000.3200-
Jul 25, 20220.32000.32000.32000.32000.32001,500
Jul 22, 20220.31000.35000.31000.35000.3500116,500
Jul 21, 20220.30000.32000.30000.32000.3200127,500
Jul 20, 20220.29000.29000.29000.29000.2900112,000
Jul 19, 20220.28000.30000.28000.30000.3000223,500
Jul 18, 20220.30000.30000.30000.30000.3000-
Jul 15, 20220.30000.31000.29000.30000.3000461,500
Jul 14, 20220.30000.30000.30000.30000.300061,000
Jul 13, 20220.31000.31000.31000.31000.3100121,500
Jul 12, 20220.30000.30000.30000.30000.300030,500
Jul 11, 20220.31000.31000.31000.31000.3100-
Jul 08, 20220.29000.31000.29000.31000.3100132,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...