Canada markets closed

Cornish Metals Inc. (CUSN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1150+0.0100 (+9.52%)
At close: 09:43AM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.11000.12000.11000.12000.1200132,100
May 23, 20240.11000.11000.10000.11000.11001,407,100
May 22, 20240.12000.12000.11000.11000.1100821,300
May 21, 20240.11000.12000.11000.12000.12001,691,000
May 17, 20240.12000.12000.10000.11000.110023,618,300
May 16, 20240.11000.11000.10000.10000.100013,303,800
May 15, 20240.12000.13000.11000.11000.11007,266,500
May 14, 20240.14000.14000.12000.12000.12005,485,800
May 13, 20240.17000.17000.13000.13000.13002,221,200
May 10, 20240.17000.17000.15000.15000.1500603,000
May 09, 20240.17000.18000.17000.17000.170096,000
May 08, 20240.17000.17000.17000.17000.1700112,500
May 07, 20240.17000.17000.17000.17000.170087,500
May 06, 20240.18000.18000.18000.18000.180043,000
May 03, 20240.18000.18000.18000.18000.1800266,500
May 02, 20240.19000.19000.18000.18000.1800657,500
May 01, 20240.19000.19000.18000.18000.1800532,700
Apr 30, 20240.17000.18000.17000.17000.1700379,500
Apr 29, 20240.18000.19000.17000.17000.17001,173,400
Apr 26, 20240.18000.18000.17000.17000.1700585,500
Apr 25, 20240.17000.18000.17000.17000.1700497,400
Apr 24, 20240.17000.17000.17000.17000.1700284,000
Apr 23, 20240.17000.17000.17000.17000.1700342,800
Apr 22, 20240.18000.18000.17000.17000.1700309,000
Apr 19, 20240.17000.18000.17000.17000.17001,226,800
Apr 18, 20240.17000.17000.17000.17000.1700124,000
Apr 17, 20240.16000.17000.16000.16000.1600393,600
Apr 16, 20240.14000.16000.14000.16000.1600123,900
Apr 15, 20240.13000.14000.13000.14000.1400722,000
Apr 12, 20240.13000.13000.12000.13000.1300741,500
Apr 11, 20240.12000.13000.12000.12000.1200558,400
Apr 10, 20240.14000.14000.12000.12000.1200934,600
Apr 09, 20240.14000.14000.13000.13000.1300378,000
Apr 08, 20240.14000.14000.13000.13000.1300628,300
Apr 05, 20240.15000.15000.14000.14000.1400305,100
Apr 04, 20240.14000.14000.14000.14000.140045,000
Apr 03, 20240.16000.16000.14000.14000.1400416,500
Apr 02, 20240.16000.16000.14000.14000.1400313,200
Apr 01, 20240.17000.17000.15000.15000.1500465,500
Mar 28, 20240.18000.18000.17000.18000.1800446,000
Mar 27, 20240.17000.18000.17000.18000.1800382,000
Mar 26, 20240.16000.17000.16000.17000.170072,500
Mar 25, 20240.16000.16000.16000.16000.16008,000
Mar 22, 20240.16000.16000.16000.16000.160052,500
Mar 21, 20240.16000.16000.16000.16000.160028,400
Mar 20, 20240.16000.16000.16000.16000.16007,500
Mar 19, 20240.16000.16000.16000.16000.1600109,000
Mar 18, 20240.16000.16000.16000.16000.1600203,500
Mar 15, 20240.16000.16000.16000.16000.1600145,500
Mar 14, 20240.18000.18000.16000.16000.1600657,200
Mar 13, 20240.19000.19000.17000.17000.170089,500
Mar 12, 20240.18000.18000.18000.18000.1800500
Mar 11, 20240.18000.18000.18000.18000.1800-
Mar 08, 20240.16000.18000.16000.18000.180026,700
Mar 07, 20240.17000.17000.17000.17000.170042,000
Mar 06, 20240.17000.17000.17000.17000.170090,000
Mar 05, 20240.17000.17000.17000.17000.1700-
Mar 04, 20240.17000.17000.17000.17000.1700121,000
Mar 01, 20240.16000.16000.16000.16000.1600-
Feb 29, 20240.17000.17000.16000.16000.160040,500
Feb 28, 20240.18000.18000.18000.18000.1800-
Feb 27, 20240.17000.18000.17000.18000.18003,000
Feb 26, 20240.17000.18000.17000.18000.180020,000
Feb 23, 20240.18000.18000.17000.18000.180086,100
Feb 22, 20240.17000.17000.17000.17000.1700-
Feb 21, 20240.17000.17000.17000.17000.1700-
Feb 20, 20240.17000.17000.17000.17000.1700-
Feb 16, 20240.17000.18000.17000.17000.1700165,000
Feb 15, 20240.17000.17000.17000.17000.170025,500
Feb 14, 20240.17000.17000.17000.17000.17006,000
Feb 13, 20240.17000.17000.17000.17000.170015,000
Feb 12, 20240.17000.17000.17000.17000.170025,000
Feb 09, 20240.17000.17000.17000.17000.17003,000
Feb 08, 20240.17000.17000.17000.17000.170034,500
Feb 07, 20240.17000.17000.17000.17000.170036,500
Feb 06, 20240.17000.17000.17000.17000.1700115,500
Feb 05, 20240.18000.18000.17000.17000.1700528,500
Feb 02, 20240.17000.17000.17000.17000.170010,500
Feb 01, 20240.17000.17000.17000.17000.170020,000
Jan 31, 20240.18000.18000.17000.17000.1700275,000
Jan 30, 20240.17000.18000.17000.18000.180020,500
Jan 29, 20240.17000.17000.17000.17000.170021,500
Jan 26, 20240.17000.17000.17000.17000.170012,500
Jan 25, 20240.17000.17000.17000.17000.170050,600
Jan 24, 20240.17000.18000.17000.17000.1700379,000
Jan 23, 20240.18000.18000.18000.18000.180025,300
Jan 22, 20240.17000.18000.17000.17000.170097,500
Jan 19, 20240.17000.18000.17000.18000.180036,500
Jan 18, 20240.17000.17000.17000.17000.1700235,400
Jan 17, 20240.17000.17000.17000.17000.1700-
Jan 16, 20240.17000.17000.17000.17000.170031,400
Jan 15, 20240.17000.17000.17000.17000.170044,100
Jan 12, 20240.16000.17000.16000.17000.170018,000
Jan 11, 20240.17000.17000.17000.17000.170020,000
Jan 10, 20240.16000.16000.16000.16000.160038,000
Jan 09, 20240.16000.16000.16000.16000.160016,500
Jan 08, 20240.16000.16000.14000.14000.1400332,500
Jan 05, 20240.17000.17000.16000.16000.1600124,000
Jan 04, 20240.17000.17000.16000.16000.1600122,200
Jan 03, 20240.17000.17000.17000.17000.170046,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...