Canada markets closed

Cornish Metals Inc. (CUSN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2600-0.0050 (-1.89%)
At close: 03:38PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.28000.28000.26000.26000.260099,600
Jan 26, 20230.27000.27000.27000.27000.270075,000
Jan 25, 20230.28000.28000.27000.27000.2700229,200
Jan 24, 20230.28000.28000.27000.27000.2700185,700
Jan 23, 20230.29000.29000.28000.29000.2900105,200
Jan 20, 20230.28000.30000.28000.28000.2800256,000
Jan 19, 20230.28000.28000.28000.28000.280027,500
Jan 18, 20230.31000.31000.28000.28000.2800137,500
Jan 17, 20230.31000.31000.30000.30000.300092,600
Jan 16, 20230.31000.31000.30000.30000.3000525,000
Jan 13, 20230.30000.33000.30000.30000.3000451,000
Jan 12, 20230.30000.31000.30000.31000.3100121,100
Jan 11, 20230.29000.30000.27000.29000.2900255,900
Jan 10, 20230.26000.26000.26000.26000.26002,500
Jan 09, 20230.27000.27000.27000.27000.270015,500
Jan 06, 20230.28000.28000.27000.27000.27007,000
Jan 05, 20230.30000.30000.28000.28000.280013,500
Jan 04, 20230.27000.30000.27000.30000.300012,300
Jan 03, 20230.32000.32000.28000.28000.280038,100
Dec 30, 20220.28000.31000.27000.31000.3100416,500
Dec 29, 20220.27000.28000.26000.28000.2800594,100
Dec 28, 20220.25000.27000.25000.27000.2700190,500
Dec 23, 20220.25000.26000.25000.25000.2500673,500
Dec 22, 20220.25000.26000.25000.25000.2500396,900
Dec 21, 20220.25000.26000.25000.26000.2600253,400
Dec 20, 20220.25000.26000.25000.26000.2600225,000
Dec 19, 20220.26000.26000.26000.26000.2600-
Dec 16, 20220.26000.26000.25000.26000.2600242,500
Dec 15, 20220.26000.27000.26000.27000.270096,500
Dec 14, 20220.27000.27000.25000.27000.2700178,100
Dec 13, 20220.26000.26000.26000.26000.2600213,000
Dec 12, 20220.25000.26000.24000.26000.2600421,000
Dec 09, 20220.24000.25000.24000.25000.2500183,000
Dec 08, 20220.25000.25000.25000.25000.2500-
Dec 07, 20220.25000.25000.25000.25000.2500-
Dec 06, 20220.25000.25000.24000.25000.250095,500
Dec 05, 20220.25000.25000.25000.25000.250010,500
Dec 02, 20220.24000.24000.24000.24000.240035,000
Dec 01, 20220.24000.24000.24000.24000.24004,000
Nov 30, 20220.23000.25000.23000.25000.250025,900
Nov 29, 20220.25000.25000.24000.25000.2500123,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...