CUSN.V - Cornish Metals Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 20230.19000.19500.19000.19500.19504,000
Jun 07, 20230.19000.22000.19000.20000.200025,100
Jun 06, 20230.19000.19000.19000.19000.1900-
Jun 05, 20230.19000.19000.19000.19000.1900-
Jun 02, 20230.19000.19000.19000.19000.1900-
Jun 01, 20230.20000.21000.19000.19000.190027,200
May 31, 20230.19000.19000.18000.18000.180032,300
May 30, 20230.20000.20000.20000.20000.20005,000
May 29, 20230.19000.19000.19000.19000.190011,000
May 26, 20230.20000.20000.20000.20000.20002,500
May 25, 20230.20000.20000.20000.20000.200070,800
May 24, 20230.22000.22000.22000.22000.2200-
May 23, 20230.20000.22000.20000.22000.22008,500
May 19, 20230.21000.22000.20000.20000.200055,000
May 18, 20230.20000.20000.20000.20000.200049,000
May 17, 20230.21000.21000.20000.20000.2000100,500
May 16, 20230.21000.21000.21000.21000.210010,000
May 15, 20230.21000.21000.21000.21000.21005,500
May 12, 20230.22000.22000.22000.22000.220060,000
May 11, 20230.22000.22000.22000.22000.220055,000
May 10, 20230.22000.22000.22000.22000.22006,800
May 09, 20230.22000.22000.22000.22000.220030,000
May 08, 20230.22000.22000.22000.22000.2200100,000
May 05, 20230.23000.23000.23000.23000.230062,100
May 04, 20230.23000.23000.23000.23000.230071,500
May 03, 20230.22000.22000.22000.22000.22007,000
May 02, 20230.22000.22000.21000.21000.210074,000
May 01, 20230.22000.22000.22000.22000.220022,000
Apr 28, 20230.23000.23000.22000.23000.230073,600
Apr 27, 20230.23000.23000.22000.22000.220095,000
Apr 26, 20230.23000.23000.23000.23000.23005,000
Apr 25, 20230.22000.22000.22000.22000.220011,800
Apr 24, 20230.23000.23000.23000.23000.2300110,900
Apr 21, 20230.23000.23000.23000.23000.2300500
Apr 20, 20230.23000.24000.23000.24000.240019,300
Apr 19, 20230.24000.24000.23000.23000.2300146,000
Apr 18, 20230.26000.26000.25000.25000.2500237,000
Apr 17, 20230.26000.27000.25000.26000.26001,040,200
Apr 14, 20230.24000.24000.24000.24000.240010,000
Apr 13, 20230.24000.25000.24000.24000.2400104,000
Apr 12, 20230.23000.24000.23000.24000.2400128,000
Apr 11, 20230.23000.23000.23000.23000.23001,500
Apr 10, 20230.22000.23000.22000.23000.230010,000
Apr 06, 20230.21000.23000.21000.23000.230060,000
Apr 05, 20230.21000.21000.21000.21000.2100-
Apr 04, 20230.21000.21000.21000.21000.210021,200
Apr 03, 20230.23000.23000.23000.23000.23003,300
Mar 31, 20230.21000.21000.21000.21000.2100105,000
Mar 30, 20230.22000.23000.22000.23000.230022,500
Mar 29, 20230.22000.22000.22000.22000.2200-
Mar 28, 20230.23000.23000.22000.22000.22004,500
Mar 27, 20230.22000.23000.22000.23000.2300150,500
Mar 24, 20230.22000.22000.22000.22000.220015,500
Mar 23, 20230.23000.23000.22000.22000.220021,100
Mar 22, 20230.22000.22000.22000.22000.22008,000
Mar 21, 20230.21000.22000.21000.22000.220025,500
Mar 20, 20230.20000.20000.20000.20000.2000-
Mar 17, 20230.21000.21000.20000.20000.200056,400
Mar 16, 20230.21000.21000.19000.21000.210049,500
Mar 15, 20230.21000.21000.20000.20000.200084,000
Mar 14, 20230.21000.22000.20000.20000.2000169,300
Mar 13, 20230.22000.22000.22000.22000.220019,500
Mar 10, 20230.22000.22000.21000.21000.210084,500
Mar 09, 20230.23000.23000.22000.22000.2200116,500
Mar 08, 20230.25000.25000.23000.23000.2300103,300
Mar 07, 20230.24000.24000.23000.23000.2300327,600
Mar 06, 20230.23000.25000.23000.25000.250046,000
Mar 03, 20230.23000.23000.23000.23000.230043,500
Mar 02, 20230.23000.23000.22000.23000.2300221,500
Mar 01, 20230.23000.23000.23000.23000.23001,000
Feb 28, 20230.24000.24000.22000.24000.2400198,400
Feb 27, 20230.24000.25000.24000.25000.250050,500
Feb 24, 20230.25000.25000.25000.25000.2500500
Feb 23, 20230.24000.24000.24000.24000.240016,600
Feb 22, 20230.24000.25000.24000.25000.2500131,500
Feb 21, 20230.26000.26000.25000.26000.260030,800
Feb 17, 20230.25000.27000.25000.27000.270049,000
Feb 16, 20230.24000.27000.24000.27000.270030,500
Feb 15, 20230.24000.24000.24000.24000.24001,000
Feb 14, 20230.25000.25000.24000.24000.2400101,700
Feb 13, 20230.24000.24000.24000.24000.240044,000
Feb 10, 20230.25000.25000.25000.25000.250025,200
Feb 09, 20230.25000.25000.25000.25000.250013,000
Feb 08, 20230.25000.25000.25000.25000.250020,000
Feb 07, 20230.25000.26000.25000.25000.250021,100
Feb 06, 20230.26000.26000.25000.25000.2500314,000
Feb 03, 20230.26000.26000.25000.25000.2500123,900
Feb 02, 20230.26000.27000.26000.26000.2600109,900
Feb 01, 20230.27000.27000.26000.26000.260090,500
Jan 31, 20230.26000.27000.26000.27000.270030,000
Jan 30, 20230.27000.27000.26000.26000.2600162,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...