Cornish Metals PLC TIN
LSE · United Kingdom · Non-Energy Minerals
GBp 105.00+3.00 (+2.94%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 102.00 | +2.00% | GBp 102.00 | GBp 104.00 | GBp 100.00 | 58.43K |
| 2026-09-29 | GBp 100.00 | -1.96% | GBp 102.00 | GBp 104.00 | GBp 100.00 | 43.42K |
| 2026-09-28 | GBp 102.00 | -1.45% | GBp 103.50 | GBp 104.00 | GBp 100.00 | 90.95K |
| 2026-09-25 | GBp 103.50 | 0.00% | GBp 103.50 | GBp 104.00 | GBp 103.00 | 22.40K |
| 2026-09-24 | GBp 103.50 | -0.48% | GBp 103.50 | GBp 104.00 | GBp 103.00 | 237.40K |
| 2026-09-23 | GBp 104.00 | +0.97% | GBp 103.00 | GBp 104.75 | GBp 102.00 | 98.09K |
| 2026-09-22 | GBp 103.00 | +1.48% | GBp 101.50 | GBp 104.00 | GBp 100.78 | 25.83K |
| 2026-09-21 | GBp 101.50 | -0.49% | GBp 102.00 | GBp 104.00 | GBp 100.00 | 124.44K |
| 2026-09-18 | GBp 102.00 | +0.49% | GBp 101.50 | GBp 103.00 | GBp 100.00 | 215.06K |
| 2026-09-17 | GBp 101.50 | +0.50% | GBp 101.00 | GBp 103.00 | GBp 100.00 | 94.16K |
| 2026-09-16 | GBp 101.00 | +2.02% | GBp 99.00 | GBp 103.00 | GBp 98.00 | 39.39K |
| 2026-09-15 | GBp 99.00 | -0.50% | GBp 99.50 | GBp 101.00 | GBp 98.00 | 543.53K |
| 2026-09-14 | GBp 99.50 | -1.97% | GBp 101.50 | GBp 102.00 | GBp 98.00 | 236.06K |
| 2026-09-11 | GBp 101.50 | -1.46% | GBp 102.00 | GBp 103.00 | GBp 101.00 | 124.20K |
| 2026-09-10 | GBp 103.00 | -3.74% | GBp 107.00 | GBp 109.00 | GBp 100.00 | 450.92K |
| 2026-09-09 | GBp 107.00 | 0.00% | GBp 107.00 | GBp 110.00 | GBp 105.00 | 139.33K |
| 2026-09-08 | GBp 107.00 | 0.00% | GBp 106.50 | GBp 108.00 | GBp 105.00 | 65.25K |
| 2026-09-07 | GBp 107.00 | -0.93% | GBp 108.00 | GBp 111.00 | GBp 105.00 | 153.93K |
| 2026-09-04 | GBp 108.00 | 0.00% | GBp 108.00 | GBp 111.00 | GBp 106.55 | 50.23K |
| 2026-09-03 | GBp 108.00 | 0.00% | GBp 108.00 | GBp 112.00 | GBp 105.00 | 64.30K |
| 2026-09-02 | GBp 108.00 | -0.92% | GBp 109.00 | GBp 112.00 | GBp 105.00 | 190.71K |
| 2026-09-01 | GBp 109.00 | 0.00% | GBp 109.00 | GBp 111.00 | GBp 107.00 | 62.96K |
| 2026-08-28 | GBp 109.00 | -1.80% | GBp 109.00 | GBp 111.00 | GBp 107.00 | 37.31K |
| 2026-08-27 | GBp 111.00 | +2.30% | GBp 108.50 | GBp 111.00 | GBp 107.00 | 81.76K |
| 2026-08-26 | GBp 108.50 | +0.46% | GBp 106.00 | GBp 112.00 | GBp 105.00 | 214.73K |
| 2026-08-25 | GBp 108.00 | -1.82% | GBp 106.50 | GBp 108.00 | GBp 105.00 | 120.26K |
| 2026-08-24 | GBp 110.00 | +3.77% | GBp 106.00 | GBp 110.00 | GBp 105.70 | 98.40K |
| 2026-08-21 | GBp 106.00 | +0.95% | GBp 106.00 | GBp 107.00 | GBp 105.20 | 133.96K |
| 2026-08-20 | GBp 105.00 | -1.41% | GBp 106.00 | GBp 107.00 | GBp 105.00 | 142.87K |
| 2026-08-19 | GBp 106.50 | -1.39% | GBp 106.50 | GBp 108.00 | GBp 105.00 | 77.45K |
| 2026-08-18 | GBp 108.00 | -1.82% | GBp 110.50 | GBp 111.00 | GBp 105.00 | 376.30K |
| 2026-08-17 | GBp 110.00 | -0.90% | GBp 111.00 | GBp 112.00 | GBp 109.55 | 191.43K |
| 2026-08-14 | GBp 111.00 | 0.00% | GBp 111.00 | GBp 112.00 | GBp 110.00 | 16.92K |
| 2026-08-13 | GBp 111.00 | -0.89% | GBp 112.00 | GBp 113.00 | GBp 110.00 | 140.20K |
| 2026-08-12 | GBp 112.00 | -0.44% | GBp 112.50 | GBp 113.00 | GBp 110.10 | 81.24K |
| 2026-08-11 | GBp 112.50 | +1.81% | GBp 113.00 | GBp 114.00 | GBp 110.50 | 35.38K |
| 2026-08-10 | GBp 110.50 | -2.21% | GBp 113.00 | GBp 114.00 | GBp 106.00 | 213.54K |
| 2026-08-07 | GBp 113.00 | 0.00% | GBp 113.00 | GBp 114.00 | GBp 112.00 | 72.91K |
| 2026-08-06 | GBp 113.00 | 0.00% | GBp 113.00 | GBp 114.00 | GBp 112.00 | 187.39K |
| 2026-08-05 | GBp 113.00 | 0.00% | GBp 113.00 | GBp 114.00 | GBp 112.00 | 133.44K |
| 2026-08-04 | GBp 113.00 | 0.00% | GBp 113.00 | GBp 114.00 | GBp 112.00 | 66.85K |
| 2026-08-03 | GBp 113.00 | +0.44% | GBp 112.50 | GBp 114.00 | GBp 111.00 | 124.71K |
| 2026-07-31 | GBp 112.50 | -0.88% | GBp 113.50 | GBp 114.00 | GBp 111.00 | 220.94K |
| 2026-07-30 | GBp 113.50 | +0.44% | GBp 113.00 | GBp 114.00 | GBp 112.00 | 50.59K |
| 2026-07-29 | GBp 113.00 | -0.44% | GBp 113.50 | GBp 115.00 | GBp 112.00 | 85.99K |
| 2026-07-28 | GBp 113.50 | +1.34% | GBp 113.00 | GBp 115.00 | GBp 111.00 | 48.61K |
| 2026-07-27 | GBp 112.00 | -0.88% | GBp 113.00 | GBp 115.00 | GBp 111.00 | 113.77K |
| 2026-07-24 | GBp 113.00 | 0.00% | GBp 113.00 | GBp 115.00 | GBp 111.00 | 162.78K |
| 2026-07-23 | GBp 113.00 | +0.89% | GBp 112.00 | GBp 115.00 | GBp 111.00 | 23.94K |
| 2026-07-22 | GBp 112.00 | -1.32% | GBp 113.50 | GBp 115.00 | GBp 110.55 | 256.00K |
| 2026-07-21 | GBp 113.50 | +0.89% | GBp 112.50 | GBp 115.00 | GBp 112.00 | 73.71K |
| 2026-07-20 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 113.00 | GBp 112.00 | 50.05K |
| 2026-07-17 | GBp 112.50 | +0.45% | GBp 112.00 | GBp 113.00 | GBp 111.00 | 60.05K |
| 2026-07-16 | GBp 112.00 | +1.36% | GBp 111.00 | GBp 113.00 | GBp 110.00 | 269.71K |
| 2026-07-15 | GBp 110.50 | -0.45% | GBp 111.00 | GBp 112.00 | GBp 110.00 | 130.57K |
| 2026-07-14 | GBp 111.00 | +0.91% | GBp 111.00 | GBp 112.00 | GBp 110.00 | 193.87K |
| 2026-07-13 | GBp 110.00 | -2.22% | GBp 112.50 | GBp 113.00 | GBp 110.00 | 147.86K |
| 2026-07-10 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 113.00 | GBp 112.00 | 45.88K |
| 2026-07-09 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 113.00 | GBp 112.00 | 51.34K |
| 2026-07-08 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 116.50 | GBp 112.00 | 157.97K |
| 2026-07-07 | GBp 112.50 | -0.88% | GBp 113.50 | GBp 114.00 | GBp 112.00 | 46.20K |
| 2026-07-06 | GBp 113.50 | +0.89% | GBp 112.50 | GBp 114.00 | GBp 112.00 | 521.00K |
| 2026-07-03 | GBp 112.50 | -0.44% | GBp 113.00 | GBp 114.00 | GBp 112.00 | 72.56K |
| 2026-07-02 | GBp 113.00 | -0.44% | GBp 113.50 | GBp 114.00 | GBp 112.00 | 199.27K |
| 2026-07-01 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 114.00 | GBp 113.00 | 160.90K |
| 2026-06-30 | GBp 113.50 | +0.44% | GBp 113.50 | GBp 114.00 | GBp 113.00 | 154.47K |
| 2026-06-29 | GBp 113.00 | -0.44% | GBp 113.50 | GBp 114.00 | GBp 108.50 | 280.65K |
| 2026-06-26 | GBp 113.50 | -2.99% | GBp 115.50 | GBp 116.00 | GBp 112.00 | 364.65K |
| 2026-06-25 | GBp 117.00 | +1.74% | GBp 117.00 | GBp 119.00 | GBp 114.00 | 275.50K |
| 2026-06-24 | GBp 115.00 | +0.88% | GBp 116.50 | GBp 119.00 | GBp 114.00 | 154.41K |
| 2026-06-23 | GBp 114.00 | -2.56% | GBp 115.50 | GBp 119.00 | GBp 113.00 | 409.92K |
| 2026-06-22 | GBp 117.00 | +1.74% | GBp 116.50 | GBp 119.00 | GBp 115.00 | 469.59K |
| 2026-06-19 | GBp 115.00 | +0.88% | GBp 114.00 | GBp 118.00 | GBp 112.00 | 421.96K |
| 2026-06-18 | GBp 114.00 | -2.98% | GBp 117.50 | GBp 119.00 | GBp 112.00 | 281.49K |
| 2026-06-17 | GBp 117.50 | +1.73% | GBp 114.00 | GBp 119.00 | GBp 114.00 | 511.46K |
| 2026-06-16 | GBp 115.50 | +0.87% | GBp 113.50 | GBp 116.00 | GBp 112.00 | 199.97K |
| 2026-06-15 | GBp 114.50 | +2.23% | GBp 112.00 | GBp 117.50 | GBp 111.00 | 382.43K |
| 2026-06-12 | GBp 112.00 | +1.36% | GBp 110.50 | GBp 115.00 | GBp 109.00 | 506.05K |
| 2026-06-11 | GBp 110.50 | +1.84% | GBp 108.50 | GBp 112.00 | GBp 105.00 | 79.38K |
| 2026-06-10 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 112.00 | GBp 105.00 | 253.21K |
| 2026-06-09 | GBp 108.50 | -2.25% | GBp 110.50 | GBp 112.00 | GBp 107.00 | 176.16K |
| 2026-06-08 | GBp 111.00 | +0.91% | GBp 110.50 | GBp 112.00 | GBp 108.00 | 112.26K |
| 2026-06-05 | GBp 110.00 | +1.38% | GBp 108.50 | GBp 112.00 | GBp 107.00 | 360.17K |
| 2026-06-04 | GBp 108.50 | -0.91% | GBp 110.50 | GBp 114.00 | GBp 107.00 | 380.04K |
| 2026-06-03 | GBp 109.50 | +8.42% | GBp 101.00 | GBp 112.00 | GBp 98.00 | 599.54K |
| 2026-06-02 | GBp 101.00 | +3.06% | GBp 98.00 | GBp 104.00 | GBp 96.00 | 67.01K |
| 2026-06-01 | GBp 98.00 | +2.08% | GBp 98.00 | GBp 100.00 | GBp 96.00 | 433.00K |
| 2026-05-29 | GBp 96.00 | -2.04% | GBp 96.00 | GBp 98.00 | GBp 94.00 | 165.26K |
| 2026-05-28 | GBp 98.00 | +2.08% | GBp 96.00 | GBp 98.00 | GBp 94.00 | 46.57K |
| 2026-05-27 | GBp 96.00 | +1.05% | GBp 95.50 | GBp 98.00 | GBp 94.00 | 179.25K |