Canada markets open in 1 hour 45 minutes

Cornish Metals Inc. (CUSN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.17000.0000 (0.00%)
At close: 10:36AM EST
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20240.17000.17000.17000.17000.1700-
Feb 16, 20240.17000.18000.17000.17000.1700165,000
Feb 15, 20240.17000.17000.17000.17000.170025,500
Feb 14, 20240.17000.17000.17000.17000.17006,000
Feb 13, 20240.17000.17000.17000.17000.170015,000
Feb 12, 20240.17000.17000.17000.17000.170025,000
Feb 09, 20240.17000.17000.17000.17000.17003,000
Feb 08, 20240.17000.17000.17000.17000.170034,500
Feb 07, 20240.17000.17000.17000.17000.170036,500
Feb 06, 20240.17000.17000.17000.17000.1700115,500
Feb 05, 20240.18000.18000.17000.17000.1700528,500
Feb 02, 20240.17000.17000.17000.17000.170010,500
Feb 01, 20240.17000.17000.17000.17000.170020,000
Jan 31, 20240.18000.18000.17000.17000.1700275,000
Jan 30, 20240.17000.18000.17000.18000.180020,500
Jan 29, 20240.17000.17000.17000.17000.170021,500
Jan 26, 20240.17000.17000.17000.17000.170012,500
Jan 25, 20240.17000.17000.17000.17000.170050,600
Jan 24, 20240.17000.18000.17000.17000.1700379,000
Jan 23, 20240.18000.18000.18000.18000.180025,300
Jan 22, 20240.17000.18000.17000.17000.170097,500
Jan 19, 20240.17000.18000.17000.18000.180036,500
Jan 18, 20240.17000.17000.17000.17000.1700235,400
Jan 17, 20240.17000.17000.17000.17000.1700-
Jan 16, 20240.17000.17000.17000.17000.170031,400
Jan 15, 20240.17000.17000.17000.17000.170044,100
Jan 12, 20240.16000.17000.16000.17000.170018,000
Jan 11, 20240.17000.17000.17000.17000.170020,000
Jan 10, 20240.16000.16000.16000.16000.160038,000
Jan 09, 20240.16000.16000.16000.16000.160016,500
Jan 08, 20240.16000.16000.14000.14000.1400332,500
Jan 05, 20240.17000.17000.16000.16000.1600124,000
Jan 04, 20240.17000.17000.16000.16000.1600122,200
Jan 03, 20240.17000.17000.17000.17000.170046,000
Jan 02, 20240.17000.17000.17000.17000.170076,700
Dec 29, 20230.18000.18000.18000.18000.180099,000
Dec 28, 20230.18000.18000.17000.18000.1800111,000
Dec 27, 20230.18000.18000.18000.18000.1800127,500
Dec 22, 20230.18000.18000.17000.18000.1800312,100
Dec 21, 20230.18000.18000.18000.18000.1800186,000
Dec 20, 20230.18000.18000.18000.18000.1800139,000
Dec 19, 20230.17000.18000.17000.18000.1800117,500
Dec 18, 20230.18000.18000.17000.17000.1700212,200
Dec 15, 20230.19000.19000.18000.18000.1800128,400
Dec 14, 20230.18000.19000.18000.19000.1900188,500
Dec 13, 20230.17000.18000.17000.18000.1800125,100
Dec 12, 20230.19000.19000.17000.19000.190091,500
Dec 11, 20230.18000.19000.18000.19000.190023,000
Dec 08, 20230.17000.18000.17000.18000.180047,500
Dec 07, 20230.16000.17000.16000.17000.170015,000
Dec 06, 20230.17000.17000.17000.17000.17007,000
Dec 05, 20230.18000.18000.17000.17000.1700100,000
Dec 04, 20230.18000.18000.17000.17000.170052,000
Dec 01, 20230.18000.18000.18000.18000.180027,500
Nov 30, 20230.19000.19000.19000.19000.190090,000
Nov 29, 20230.18000.19000.18000.19000.1900102,000
Nov 28, 20230.19000.19000.19000.19000.190040,000
Nov 27, 20230.18000.19000.18000.18000.180061,500
Nov 24, 20230.17000.20000.17000.20000.200021,500
Nov 23, 20230.19000.20000.18000.20000.200040,000
Nov 22, 20230.18000.18000.18000.18000.1800-
Nov 21, 20230.18000.18000.18000.18000.1800-
Nov 20, 20230.18000.18000.18000.18000.18002,500
Nov 17, 20230.18000.18000.18000.18000.1800-
Nov 16, 20230.17000.18000.17000.18000.180010,500
Nov 15, 20230.18000.18000.18000.18000.1800-
Nov 14, 20230.17000.18000.17000.18000.18005,500
Nov 13, 20230.18000.18000.18000.18000.180015,500
Nov 10, 20230.18000.18000.18000.18000.180023,000
Nov 09, 20230.18000.18000.18000.18000.1800-
Nov 08, 20230.18000.18000.18000.18000.1800-
Nov 07, 20230.18000.18000.18000.18000.180022,700
Nov 06, 20230.19000.19000.18000.18000.180061,300
Nov 03, 20230.19000.19000.19000.19000.1900-
Nov 02, 20230.19000.19000.19000.19000.19001,000
Nov 01, 20230.19000.19000.19000.19000.190078,600
Oct 31, 20230.19000.19000.19000.19000.1900-
Oct 30, 20230.19000.19000.19000.19000.1900248,100
Oct 27, 20230.18000.18000.18000.18000.1800265,800
Oct 26, 20230.18000.18000.18000.18000.1800119,700
Oct 25, 20230.16000.16000.16000.16000.1600-
Oct 24, 20230.16000.16000.16000.16000.160081,000
Oct 23, 20230.15000.15000.14000.15000.150060,000
Oct 20, 20230.15000.15000.14000.14000.140058,200
Oct 19, 20230.15000.15000.15000.15000.15004,000
Oct 18, 20230.16000.16000.16000.16000.1600-
Oct 17, 20230.16000.16000.16000.16000.160027,200
Oct 16, 20230.17000.17000.16000.16000.1600165,100
Oct 13, 20230.17000.17000.16000.17000.1700375,800
Oct 12, 20230.17000.17000.17000.17000.1700157,600
Oct 11, 20230.17000.17000.17000.17000.1700418,000
Oct 10, 20230.19000.19000.17000.17000.1700347,100
Oct 06, 20230.15000.18000.14000.18000.1800271,000
Oct 05, 20230.16000.16000.15000.15000.1500118,300
Oct 04, 20230.17000.17000.16000.16000.1600275,100
Oct 03, 20230.17000.17000.17000.17000.1700-
Oct 02, 20230.17000.17000.17000.17000.1700109,000
Sept 29, 20230.17000.17000.17000.17000.170090,600
Sept 28, 20230.18000.18000.18000.18000.180025,000
Sept 27, 20230.18000.18000.18000.18000.180035,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...