Cornish Metals Inc. (CUSN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2750

-0.0050

(-1.79%)

At close: 03:58PM EDT

Time Period:

Sept 30, 2021 - Sept 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2022	0.2600	0.2800	0.2600	0.2800	0.2800	258,000
Sept 28, 2022	0.2700	0.2800	0.2600	0.2800	0.2800	553,400
Sept 27, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	499,500
Sept 26, 2022	0.2700	0.2800	0.2700	0.2700	0.2700	679,200
Sept 23, 2022	0.2700	0.3000	0.2700	0.3000	0.3000	400,800
Sept 22, 2022	0.2800	0.3000	0.2700	0.3000	0.3000	313,100
Sept 21, 2022	0.2900	0.3000	0.2800	0.2800	0.2800	484,000
Sept 20, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	57,100
Sept 19, 2022	0.3100	0.3100	0.2900	0.2900	0.2900	26,000
Sept 16, 2022	0.3000	0.3100	0.3000	0.3000	0.3000	50,500
Sept 15, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	16,100
Sept 14, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	249,400
Sept 13, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	95,400
Sept 12, 2022	0.3100	0.3300	0.3100	0.3300	0.3300	2,500
Sept 09, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	1,200
Sept 08, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	52,500
Sept 07, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	115,700
Sept 06, 2022	0.3400	0.3600	0.3400	0.3500	0.3500	139,000
Sept 02, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	75,000
Sept 01, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	39,700
Aug 31, 2022	0.3700	0.4000	0.3700	0.4000	0.4000	550,500
Aug 30, 2022	0.3800	0.4000	0.3400	0.3900	0.3900	466,500
Aug 29, 2022	0.3300	0.3900	0.3300	0.3800	0.3800	220,200
Aug 26, 2022	0.3400	0.3600	0.3400	0.3600	0.3600	187,700
Aug 25, 2022	0.3400	0.3500	0.3300	0.3500	0.3500	114,800
Aug 24, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	83,000
Aug 23, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	243,000
Aug 22, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	124,000
Aug 19, 2022	0.3300	0.3400	0.3300	0.3300	0.3300	156,500
Aug 18, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	134,600
Aug 17, 2022	0.3100	0.3500	0.3100	0.3400	0.3400	132,700
Aug 16, 2022	0.3500	0.3500	0.3000	0.3200	0.3200	323,800
Aug 15, 2022	0.3300	0.3500	0.3300	0.3500	0.3500	109,100
Aug 12, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	58,500
Aug 11, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	18,500
Aug 10, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	99,200
Aug 09, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	95,000
Aug 08, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	53,500
Aug 05, 2022	0.3500	0.3500	0.3200	0.3200	0.3200	50,000
Aug 04, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	9,500
Aug 03, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	16,000
Aug 02, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	20,400
Jul 29, 2022	0.3400	0.3500	0.3100	0.3500	0.3500	253,100
Jul 28, 2022	0.3300	0.3600	0.3200	0.3400	0.3400	373,100
Jul 27, 2022	0.3200	0.3400	0.3200	0.3400	0.3400	137,400
Jul 26, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 25, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Jul 22, 2022	0.3100	0.3500	0.3100	0.3500	0.3500	116,500
Jul 21, 2022	0.3000	0.3200	0.3000	0.3200	0.3200	127,500
Jul 20, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	112,000
Jul 19, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	223,500
Jul 18, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 15, 2022	0.3000	0.3100	0.2900	0.3000	0.3000	461,500
Jul 14, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	61,000
Jul 13, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	121,500
Jul 12, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	30,500
Jul 11, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 08, 2022	0.2900	0.3100	0.2900	0.3100	0.3100	132,700
Jul 07, 2022	0.2900	0.3000	0.2900	0.2900	0.2900	266,000
Jul 06, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	34,100
Jul 05, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	62,500
Jul 04, 2022	0.3200	0.3300	0.3000	0.3000	0.3000	435,000
Jun 30, 2022	0.3400	0.3500	0.3100	0.3300	0.3300	472,400
Jun 29, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	6,000
Jun 28, 2022	0.3500	0.3500	0.3200	0.3200	0.3200	63,500
Jun 27, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	69,800
Jun 24, 2022	0.3500	0.3700	0.3500	0.3700	0.3700	659,300
Jun 23, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	459,700
Jun 22, 2022	0.3700	0.4200	0.3700	0.3900	0.3900	227,700
Jun 21, 2022	0.4100	0.4100	0.3800	0.4000	0.4000	169,500
Jun 20, 2022	0.3900	0.4300	0.3900	0.4000	0.4000	479,700
Jun 17, 2022	0.4000	0.4300	0.3900	0.4300	0.4300	230,000
Jun 16, 2022	0.3600	0.4000	0.3600	0.4000	0.4000	201,400
Jun 15, 2022	0.3600	0.4000	0.3600	0.3800	0.3800	221,000
Jun 14, 2022	0.3700	0.4000	0.3700	0.3800	0.3800	91,000
Jun 13, 2022	0.3400	0.3700	0.3400	0.3700	0.3700	224,900
Jun 10, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	6,500
Jun 09, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	16,500
Jun 08, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	25,500
Jun 07, 2022	0.3800	0.4000	0.3800	0.3800	0.3800	93,200
Jun 06, 2022	0.4300	0.4300	0.3800	0.3800	0.3800	114,300
Jun 03, 2022	0.4700	0.4800	0.4700	0.4700	0.4700	132,000
Jun 02, 2022	0.4800	0.5100	0.4700	0.4800	0.4800	881,000
Jun 01, 2022	0.4800	0.4800	0.4600	0.4700	0.4700	189,800
May 31, 2022	0.4500	0.4900	0.4500	0.4900	0.4900	1,933,800
May 30, 2022	0.4400	0.4600	0.4300	0.4600	0.4600	1,312,900
May 27, 2022	0.4100	0.4500	0.4000	0.4400	0.4400	696,600
May 26, 2022	0.3800	0.4200	0.3800	0.4200	0.4200	706,400
May 25, 2022	0.3500	0.4000	0.3500	0.3800	0.3800	909,100
May 24, 2022	0.3100	0.3400	0.3100	0.3400	0.3400	475,700
May 20, 2022	0.2800	0.2900	0.2500	0.2800	0.2800	386,500
May 19, 2022	0.2600	0.2700	0.2500	0.2700	0.2700	376,000
May 18, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	45,800
May 17, 2022	0.2500	0.2700	0.2300	0.2500	0.2500	282,900
May 16, 2022	0.2800	0.2800	0.2500	0.2500	0.2500	99,500
May 13, 2022	0.2700	0.3000	0.2600	0.2700	0.2700	259,800
May 12, 2022	0.2800	0.2800	0.2500	0.2600	0.2600	158,800
May 11, 2022	0.3000	0.3100	0.2900	0.3000	0.3000	85,100
May 10, 2022	0.3100	0.3100	0.2800	0.2800	0.2800	223,500
May 09, 2022	0.3300	0.3300	0.2800	0.2800	0.2800	179,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,441.84-207.08(-1.11%)

S&P 5003,640.47-78.57(-2.11%)

DOW29,225.61-458.13(-1.54%)

CAD/USD0.7304-0.0007(-0.09%)

CRUDE OIL82.07+0.84(+1.03%)

BTC-CAD26,737.28-81.57(-0.30%)

Cornish Metals Inc. (CUSN.V)

S&P/TSX
18,441.84
-207.08(-1.11%)

S&P 500
3,640.47
-78.57(-2.11%)

DOW
29,225.61
-458.13(-1.54%)

CAD/USD
0.7304
-0.0007(-0.09%)

CRUDE OIL
82.07
+0.84(+1.03%)

BTC-CAD
26,737.28
-81.57(-0.30%)