Canada markets open in 3 hours 40 minutes

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
DateOpenHighLowClose*Adj Close**Volume
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
Jul 07, 20220.29000.30000.29000.29000.2900266,000
Jul 06, 20220.28000.28000.28000.28000.280034,100
Jul 05, 20220.31000.31000.30000.30000.300062,500
Jul 04, 20220.32000.33000.30000.30000.3000435,000
Jun 30, 20220.34000.35000.31000.33000.3300472,400
Jun 29, 20220.34000.35000.34000.35000.35006,000
Jun 28, 20220.35000.35000.32000.32000.320063,500
Jun 27, 20220.34000.35000.34000.35000.350069,800
Jun 24, 20220.35000.37000.35000.37000.3700659,300
Jun 23, 20220.37000.37000.36000.37000.3700459,700
Jun 22, 20220.37000.42000.37000.39000.3900227,700
Jun 21, 20220.41000.41000.38000.40000.4000169,500
Jun 20, 20220.39000.43000.39000.40000.4000479,700
Jun 17, 20220.40000.43000.39000.43000.4300230,000
Jun 16, 20220.36000.40000.36000.40000.4000201,400
Jun 15, 20220.36000.40000.36000.38000.3800221,000
Jun 14, 20220.37000.40000.37000.38000.380091,000
Jun 13, 20220.34000.37000.34000.37000.3700224,900
Jun 10, 20220.38000.38000.38000.38000.38006,500
Jun 09, 20220.38000.38000.38000.38000.380016,500
Jun 08, 20220.40000.40000.40000.40000.400025,500
Jun 07, 20220.38000.40000.38000.38000.380093,200
Jun 06, 20220.43000.43000.38000.38000.3800114,300
Jun 03, 20220.47000.48000.47000.47000.4700132,000
Jun 02, 20220.48000.51000.47000.48000.4800881,000
Jun 01, 20220.48000.48000.46000.47000.4700189,800
May 31, 20220.45000.49000.45000.49000.49001,933,800
May 30, 20220.44000.46000.43000.46000.46001,312,900
May 27, 20220.41000.45000.40000.44000.4400696,600
May 26, 20220.38000.42000.38000.42000.4200706,400
May 25, 20220.35000.40000.35000.38000.3800909,100
May 24, 20220.31000.34000.31000.34000.3400475,700
May 20, 20220.28000.29000.25000.28000.2800386,500
May 19, 20220.26000.27000.25000.27000.2700376,000
May 18, 20220.26000.27000.26000.27000.270045,800
May 17, 20220.25000.27000.23000.25000.2500282,900
May 16, 20220.28000.28000.25000.25000.250099,500
May 13, 20220.27000.30000.26000.27000.2700259,800
May 12, 20220.28000.28000.25000.26000.2600158,800
May 11, 20220.30000.31000.29000.30000.300085,100
May 10, 20220.31000.31000.28000.28000.2800223,500
May 09, 20220.33000.33000.28000.28000.2800179,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...