Cornish Metals Inc. (CUSN.L) LSE
7.85
+0.05(+0.64%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
CUSN.L Historical Return
If you invested 1000 GBp in Cornish Metals Inc. (CUSN.L) since IPO date, it would be worth 785 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 526.85 GBp, while 1000 GBp invested 1 year ago would be worth 993.67 GBp. This corresponds to total returns of -21.5%, -47.32%, -0.63%, respectively, with annualized returns of -4.47%, -12.02%, -0.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CUSN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 12, 2026 | 97.5 | 10,550 | 10,550 | 10,600 | 96 | 219,603 |
| January 09, 2026 | 98 | 97.5 | 97.5 | 99 | 96 | 157,400 |
| January 08, 2026 | 97 | 97 | 97 | 99 | 96 | 163,193 |
| January 07, 2026 | 96.5 | 97 | 97 | 98 | 95 | 132,532 |
| January 06, 2026 | 94 | 96.5 | 96.5 | 98 | 93 | 195,983 |
| January 05, 2026 | 91 | 94 | 94 | 95 | 87.2 | 210,386 |
| January 02, 2026 | 82.5 | 91.5 | 91.5 | 95 | 80 | 156,182 |
| December 31, 2025 | 83.5 | 82.5 | 82.5 | 85 | 80 | 149,802 |
| December 30, 2025 | 84.5 | 83.5 | 83.5 | 86 | 81 | 162,989 |
| December 29, 2025 | 83 | 85 | 85 | 86 | 81 | 130,374 |
| December 24, 2025 | 83.5 | 85.2 | 85.2 | 85.2 | 81 | 75,291 |
| December 23, 2025 | 82 | 84 | 84 | 85 | 80 | 173,709 |
| December 22, 2025 | 82 | 80 | 80 | 84 | 76 | 100,625 |
| December 19, 2025 | 79.5 | 82 | 82 | 84 | 76.15 | 133,659 |
| December 18, 2025 | 79.5 | 79.5 | 79.5 | 83.46 | 76 | 36,498 |
| December 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |
| December 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |
| December 15, 2025 | 7.8 | 7.85 | 7.85 | 8.1 | 7.6 | 544,354 |
| December 12, 2025 | 7.86 | 7.8 | 7.8 | 8 | 7.6 | 556,917 |
| December 11, 2025 | 7.62 | 7.8 | 7.8 | 8 | 7.6 | 680,840 |
| December 10, 2025 | 7.8 | 7.8 | 7.8 | 8 | 7.6 | 1.68M |
| December 09, 2025 | 7.85 | 7.8 | 7.8 | 8 | 7.6 | 231,400 |
| December 08, 2025 | 7.85 | 7.85 | 7.85 | 8 | 7.7 | 415,816 |
| December 05, 2025 | 7.85 | 7.85 | 7.85 | 8 | 7.7 | 1.88M |
| December 04, 2025 | 7.85 | 7.85 | 7.85 | 8 | 7.7 | 136,690 |
| December 03, 2025 | 8.07 | 8 | 8 | 8.07 | 7.7 | 686,423 |
| December 02, 2025 | 7.9 | 7.9 | 7.9 | 8.1 | 7.7 | 1.23M |
| December 01, 2025 | 7.9 | 7.9 | 7.9 | 8.1 | 7.7 | 638,802 |
| November 28, 2025 | 7.95 | 7.9 | 7.9 | 8.1 | 7.7 | 871,963 |
| November 27, 2025 | 7.95 | 7.95 | 7.95 | 8.1 | 7.8 | 405,424 |
| November 26, 2025 | 7.95 | 7.95 | 7.95 | 8.1 | 7.86 | 381,099 |
| November 25, 2025 | 7.95 | 7.95 | 7.95 | 8.1 | 7.8 | 200,148 |
| November 24, 2025 | 7.9 | 7.95 | 7.95 | 8.2 | 7.8 | 288,343 |
| November 21, 2025 | 7.9 | 7.9 | 7.9 | 8 | 7.8 | 370,156 |
| November 20, 2025 | 8 | 7.9 | 7.9 | 8.2 | 7.8 | 452,442 |
| November 19, 2025 | 8.15 | 8 | 8 | 8.3 | 7.9 | 589,981 |
| November 18, 2025 | 8.2 | 8.15 | 8.15 | 8.3 | 8 | 347,542 |
| November 17, 2025 | 8.25 | 8.2 | 8.2 | 8.5 | 8 | 931,795 |
| November 14, 2025 | 8.25 | 8.3 | 8.3 | 8.5 | 8 | 1.07M |
| November 13, 2025 | 8.15 | 8.4 | 8.4 | 8.5 | 8 | 384,158 |
| November 12, 2025 | 8.05 | 8.15 | 8.15 | 8.35 | 7.8 | 1.31M |
| November 11, 2025 | 8 | 8.15 | 8.15 | 8.3 | 7.8 | 688,183 |
| November 10, 2025 | 8 | 8 | 8 | 8.2 | 7.8 | 224,152 |
| November 07, 2025 | 7.9 | 8 | 8 | 8.2 | 7.8 | 651,816 |
| November 06, 2025 | 7.9 | 8.16 | 8.16 | 8.16 | 7.8 | 298,247 |
| November 05, 2025 | 7.95 | 7.8 | 7.8 | 8.1 | 7.8 | 544,976 |
| November 04, 2025 | 7.9 | 7.95 | 7.95 | 8.1 | 7.8 | 441,064 |
| November 03, 2025 | 7.9 | 7.9 | 7.9 | 8.1 | 7.8 | 297,069 |
| October 31, 2025 | 7.95 | 7.95 | 7.95 | 8.1 | 7.88 | 190,250 |
| October 30, 2025 | 8.1 | 7.95 | 7.95 | 8.1 | 7.8 | 345,482 |
| October 29, 2025 | 7.9 | 8.1 | 8.1 | 8.1 | 7.8 | 459,482 |
| October 28, 2025 | 8 | 8.26 | 8.26 | 8.26 | 7.8 | 1.52M |
| October 27, 2025 | 8 | 8 | 8 | 8.2 | 7.8 | 1.18M |
| October 24, 2025 | 8 | 8 | 8 | 8.2 | 7.8 | 2.08M |
| October 23, 2025 | 8 | 8 | 8 | 8.2 | 7.88 | 76,546 |
| October 22, 2025 | 8.2 | 8 | 8 | 8.4 | 7.8 | 4.85M |
| October 21, 2025 | 7.75 | 8.2 | 8.2 | 8.2 | 7.5 | 1.95M |
| October 20, 2025 | 7.85 | 7.9 | 7.9 | 8 | 7.4 | 1.34M |
| October 17, 2025 | 7.95 | 7.85 | 7.85 | 8.2 | 7.65 | 711,363 |
| October 16, 2025 | 7.95 | 7.95 | 7.95 | 8.2 | 7.7 | 464,929 |
