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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.2800	0.2800	0.2600	0.2600	0.2600	99,600
Jan 26, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	75,000
Jan 25, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	229,200
Jan 24, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	185,700
Jan 23, 2023	0.2900	0.2900	0.2800	0.2900	0.2900	105,200
Jan 20, 2023	0.2800	0.3000	0.2800	0.2800	0.2800	256,000
Jan 19, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	27,500
Jan 18, 2023	0.3100	0.3100	0.2800	0.2800	0.2800	137,500
Jan 17, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	92,600
Jan 16, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	525,000
Jan 13, 2023	0.3000	0.3300	0.3000	0.3000	0.3000	451,000
Jan 12, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	121,100
Jan 11, 2023	0.2900	0.3000	0.2700	0.2900	0.2900	255,900
Jan 10, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	2,500
Jan 09, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	15,500
Jan 06, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	7,000
Jan 05, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	13,500
Jan 04, 2023	0.2700	0.3000	0.2700	0.3000	0.3000	12,300
Jan 03, 2023	0.3200	0.3200	0.2800	0.2800	0.2800	38,100
Dec 30, 2022	0.2800	0.3100	0.2700	0.3100	0.3100	416,500
Dec 29, 2022	0.2700	0.2800	0.2600	0.2800	0.2800	594,100
Dec 28, 2022	0.2500	0.2700	0.2500	0.2700	0.2700	190,500
Dec 23, 2022	0.2500	0.2600	0.2500	0.2500	0.2500	673,500
Dec 22, 2022	0.2500	0.2600	0.2500	0.2500	0.2500	396,900
Dec 21, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	253,400
Dec 20, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	225,000
Dec 19, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 16, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	242,500
Dec 15, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	96,500
Dec 14, 2022	0.2700	0.2700	0.2500	0.2700	0.2700	178,100
Dec 13, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	213,000
Dec 12, 2022	0.2500	0.2600	0.2400	0.2600	0.2600	421,000
Dec 09, 2022	0.2400	0.2500	0.2400	0.2500	0.2500	183,000
Dec 08, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Dec 07, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Dec 06, 2022	0.2500	0.2500	0.2400	0.2500	0.2500	95,500
Dec 05, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	10,500
Dec 02, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	35,000
Dec 01, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	4,000
Nov 30, 2022	0.2300	0.2500	0.2300	0.2500	0.2500	25,900
Nov 29, 2022	0.2500	0.2500	0.2400	0.2500	0.2500	123,500
Nov 28, 2022	0.2400	0.2500	0.2400	0.2400	0.2400	140,000
Nov 25, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	100,000
Nov 24, 2022	0.2300	0.2400	0.2300	0.2400	0.2400	121,200
Nov 23, 2022	0.2300	0.2400	0.2300	0.2400	0.2400	79,000
Nov 22, 2022	0.2300	0.2400	0.2300	0.2400	0.2400	167,300
Nov 21, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	112,000
Nov 18, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	3,500
Nov 17, 2022	0.2500	0.2500	0.2400	0.2500	0.2500	64,700
Nov 16, 2022	0.2400	0.2500	0.2400	0.2500	0.2500	112,000
Nov 15, 2022	0.2500	0.2500	0.2400	0.2500	0.2500	189,400
Nov 14, 2022	0.2400	0.2500	0.2400	0.2500	0.2500	44,100
Nov 11, 2022	0.2400	0.2500	0.2300	0.2500	0.2500	192,000
Nov 10, 2022	0.2300	0.2400	0.2300	0.2400	0.2400	106,800
Nov 09, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	7,000
Nov 08, 2022	0.2100	0.2300	0.2100	0.2300	0.2300	60,500
Nov 07, 2022	0.2100	0.2100	0.2000	0.2000	0.2000	237,000
Nov 04, 2022	0.2100	0.2200	0.2000	0.2200	0.2200	153,000
Nov 03, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	10,200
Nov 02, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	105,900
Nov 01, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	19,000
Oct 31, 2022	0.2400	0.2500	0.2400	0.2500	0.2500	325,500
Oct 28, 2022	0.2400	0.2500	0.2400	0.2500	0.2500	160,000
Oct 27, 2022	0.2400	0.2500	0.2400	0.2500	0.2500	194,100
Oct 26, 2022	0.2400	0.2500	0.2400	0.2500	0.2500	245,200
Oct 25, 2022	0.2300	0.2500	0.2300	0.2500	0.2500	101,500
Oct 24, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	69,600
Oct 21, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	11,800
Oct 20, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	18,500
Oct 19, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
Oct 18, 2022	0.2300	0.2300	0.2200	0.2200	0.2200	65,100
Oct 17, 2022	0.2200	0.2200	0.2000	0.2000	0.2000	45,000
Oct 14, 2022	0.2600	0.2600	0.2400	0.2400	0.2400	6,200
Oct 13, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
Oct 12, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
Oct 11, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	38,000
Oct 07, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	10,000
Oct 06, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	69,900
Oct 05, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	6,500
Oct 04, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	53,000
Oct 03, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	500
Sept 30, 2022	0.2600	0.2800	0.2600	0.2800	0.2800	279,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,988.70+87.55(+0.28%)

Cornish Metals Inc. (CUSN.V)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,988.70
+87.55(+0.28%)