CORNISH METALS INC - Price History
Monthly price history for CUSN.V (CORNISH METALS INC)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | CA$0.10 | CA$0.10 |
April 2024 | CA$0.17 | CA$0.17 |
March 2024 | CA$0.18 | CA$0.18 |
February 2024 | CA$0.16 | CA$0.16 |
January 2024 | CA$0.17 | CA$0.17 |
December 2023 | CA$0.18 | CA$0.18 |
November 2023 | CA$0.19 | CA$0.19 |
October 2023 | CA$0.19 | CA$0.19 |
September 2023 | CA$0.17 | CA$0.17 |
August 2023 | CA$0.23 | CA$0.23 |
July 2023 | CA$0.22 | CA$0.22 |
June 2023 | CA$0.19 | CA$0.19 |
May 2023 | CA$0.18 | CA$0.18 |
April 2023 | CA$0.23 | CA$0.23 |
March 2023 | CA$0.21 | CA$0.21 |
February 2023 | CA$0.24 | CA$0.24 |
January 2023 | CA$0.27 | CA$0.27 |
December 2022 | CA$0.31 | CA$0.31 |
November 2022 | CA$0.25 | CA$0.25 |
October 2022 | CA$0.25 | CA$0.25 |
September 2022 | CA$0.28 | CA$0.28 |
August 2022 | CA$0.40 | CA$0.40 |
July 2022 | CA$0.35 | CA$0.35 |
June 2022 | CA$0.33 | CA$0.33 |
May 2022 | CA$0.49 | CA$0.49 |
April 2022 | CA$0.38 | CA$0.38 |
March 2022 | CA$0.44 | CA$0.44 |
February 2022 | CA$0.45 | CA$0.45 |
January 2022 | CA$0.50 | CA$0.50 |
December 2021 | CA$0.58 | CA$0.58 |
November 2021 | CA$0.32 | CA$0.32 |
October 2021 | CA$0.25 | CA$0.25 |
September 2021 | CA$0.24 | CA$0.24 |
August 2021 | CA$0.21 | CA$0.21 |
July 2021 | CA$0.27 | CA$0.27 |
June 2021 | CA$0.24 | CA$0.24 |
May 2021 | CA$0.22 | CA$0.22 |
April 2021 | CA$0.20 | CA$0.20 |
March 2021 | CA$0.17 | CA$0.17 |
February 2021 | CA$0.21 | CA$0.21 |
January 2021 | CA$0.17 | CA$0.17 |
December 2020 | CA$0.09 | CA$0.09 |
November 2020 | CA$0.08 | CA$0.08 |
October 2020 | CA$0.09 | CA$0.09 |
September 2020 | CA$0.09 | CA$0.09 |
August 2020 | CA$0.10 | CA$0.10 |
July 2020 | CA$0.08 | CA$0.08 |
June 2020 | CA$0.09 | CA$0.09 |
May 2020 | CA$0.09 | CA$0.09 |
April 2020 | CA$0.09 | CA$0.09 |
March 2020 | CA$0.03 | CA$0.03 |
February 2020 | CA$0.04 | CA$0.04 |
January 2020 | CA$0.04 | CA$0.04 |
December 2019 | CA$0.04 | CA$0.04 |
November 2019 | CA$0.04 | CA$0.04 |
October 2019 | CA$0.06 | CA$0.06 |
September 2019 | CA$0.05 | CA$0.05 |
August 2019 | CA$0.08 | CA$0.08 |
July 2019 | CA$0.06 | CA$0.06 |
June 2019 | CA$0.07 | CA$0.07 |
May 2019 | CA$0.10 | CA$0.10 |
April 2019 | CA$0.12 | CA$0.12 |
March 2019 | CA$0.11 | CA$0.11 |
February 2019 | CA$0.11 | CA$0.11 |
January 2019 | CA$0.12 | CA$0.12 |
December 2018 | CA$0.11 | CA$0.11 |
November 2018 | CA$0.16 | CA$0.16 |
October 2018 | CA$0.18 | CA$0.18 |
September 2018 | CA$0.12 | CA$0.12 |
August 2018 | CA$0.14 | CA$0.14 |
July 2018 | CA$0.18 | CA$0.18 |
June 2018 | CA$0.20 | CA$0.20 |
May 2018 | CA$0.27 | CA$0.27 |
April 2018 | CA$0.25 | CA$0.25 |
March 2018 | CA$0.22 | CA$0.22 |
February 2018 | CA$0.18 | CA$0.18 |
January 2018 | CA$0.18 | CA$0.18 |
December 2017 | CA$0.16 | CA$0.16 |
November 2017 | CA$0.17 | CA$0.17 |
October 2017 | CA$0.18 | CA$0.18 |
September 2017 | CA$0.21 | CA$0.21 |
August 2017 | CA$0.16 | CA$0.16 |
July 2017 | CA$0.16 | CA$0.16 |
June 2017 | CA$0.17 | CA$0.17 |
May 2017 | CA$0.17 | CA$0.17 |
April 2017 | CA$0.14 | CA$0.14 |
March 2017 | CA$0.15 | CA$0.15 |
February 2017 | CA$0.15 | CA$0.15 |
January 2017 | CA$0.14 | CA$0.14 |
December 2016 | CA$0.15 | CA$0.15 |
November 2016 | CA$0.15 | CA$0.15 |
October 2016 | CA$0.15 | CA$0.15 |
September 2016 | CA$0.20 | CA$0.20 |
August 2016 | CA$0.20 | CA$0.20 |
July 2016 | CA$0.21 | CA$0.21 |
June 2016 | CA$0.20 | CA$0.20 |
May 2016 | CA$0.14 | CA$0.14 |
April 2016 | CA$0.12 | CA$0.12 |
March 2016 | CA$0.14 | CA$0.14 |
February 2016 | CA$0.07 | CA$0.07 |
January 2016 | CA$0.09 | CA$0.09 |
December 2015 | CA$0.07 | CA$0.07 |
November 2015 | CA$0.07 | CA$0.07 |
October 2015 | CA$0.10 | CA$0.10 |
September 2015 | CA$0.11 | CA$0.11 |
August 2015 | CA$0.11 | CA$0.11 |
July 2015 | CA$0.11 | CA$0.11 |
June 2015 | CA$0.11 | CA$0.11 |
May 2015 | CA$0.11 | CA$0.11 |
April 2015 | CA$0.14 | CA$0.14 |
March 2015 | CA$0.15 | CA$0.15 |
February 2015 | CA$0.10 | CA$0.10 |
January 2015 | CA$0.10 | CA$0.10 |
December 2014 | CA$0.08 | CA$0.08 |
November 2014 | CA$0.11 | CA$0.11 |
October 2014 | CA$0.10 | CA$0.10 |
September 2014 | CA$0.11 | CA$0.11 |
August 2014 | CA$0.16 | CA$0.16 |
July 2014 | CA$0.11 | CA$0.11 |
June 2014 | CA$0.14 | CA$0.14 |
May 2014 | CA$0.18 | CA$0.18 |
April 2014 | CA$0.12 | CA$0.12 |
March 2014 | CA$0.20 | CA$0.20 |
February 2014 | CA$0.25 | CA$0.25 |
January 2014 | CA$0.10 | CA$0.10 |
December 2013 | CA$0.20 | CA$0.20 |
November 2013 | CA$0.15 | CA$0.15 |
October 2013 | CA$0.25 | CA$0.25 |
September 2013 | CA$0.25 | CA$0.25 |
August 2013 | CA$0.20 | CA$0.20 |
July 2013 | CA$0.20 | CA$0.20 |
June 2013 | CA$0.25 | CA$0.25 |
May 2013 | CA$0.25 | CA$0.25 |
April 2013 | CA$0.35 | CA$0.35 |
March 2013 | CA$0.45 | CA$0.45 |
February 2013 | CA$0.50 | CA$0.50 |
January 2013 | CA$0.65 | CA$0.65 |
December 2012 | CA$0.50 | CA$0.50 |
November 2012 | CA$0.45 | CA$0.45 |
October 2012 | CA$0.55 | CA$0.55 |
September 2012 | CA$0.80 | CA$0.80 |
August 2012 | CA$0.60 | CA$0.60 |
July 2012 | CA$0.70 | CA$0.70 |
June 2012 | CA$0.80 | CA$0.80 |
May 2012 | CA$0.95 | CA$0.95 |
April 2012 | CA$1 | CA$1 |
March 2012 | CA$1.20 | CA$1.20 |
February 2012 | CA$1.35 | CA$1.35 |
January 2012 | CA$1.50 | CA$1.50 |
December 2011 | CA$1.60 | CA$1.60 |
November 2011 | CA$0.90 | CA$0.90 |
October 2011 | CA$0.95 | CA$0.95 |
September 2011 | CA$1.60 | CA$1.60 |
August 2011 | CA$2.25 | CA$2.25 |
July 2011 | CA$3 | CA$3 |
June 2011 | CA$3 | CA$3 |
May 2011 | CA$4 | CA$4 |
April 2011 | CA$5 | CA$5 |
March 2011 | CA$6 | CA$6 |
February 2011 | CA$6.90 | CA$6.90 |
January 2011 | CA$5.50 | CA$5.50 |
December 2010 | CA$4.30 | CA$4.30 |
November 2010 | CA$4 | CA$4 |
October 2010 | CA$4.10 | CA$4.10 |
September 2010 | CA$2.60 | CA$2.60 |
August 2010 | CA$1.10 | CA$1.10 |
July 2010 | CA$0.85 | CA$0.85 |
June 2010 | CA$0.80 | CA$0.80 |
May 2010 | CA$0.95 | CA$0.95 |
April 2010 | CA$1.20 | CA$1.20 |
March 2010 | CA$1.30 | CA$1.30 |
February 2010 | CA$1.40 | CA$1.40 |
January 2010 | CA$1.70 | CA$1.70 |
December 2009 | CA$1.30 | CA$1.30 |
November 2009 | CA$1 | CA$1 |
October 2009 | CA$1.05 | CA$1.05 |
September 2009 | CA$1.25 | CA$1.25 |
August 2009 | CA$1.70 | CA$1.70 |
July 2009 | CA$1.80 | CA$1.80 |
June 2009 | CA$0.90 | CA$0.90 |
May 2009 | CA$0.75 | CA$0.75 |
April 2009 | CA$0.90 | CA$0.90 |
March 2009 | CA$0.60 | CA$0.60 |
February 2009 | CA$0.50 | CA$0.50 |
January 2009 | CA$0.70 | CA$0.70 |
December 2008 | CA$0.45 | CA$0.45 |
November 2008 | CA$0.35 | CA$0.35 |
October 2008 | CA$0.55 | CA$0.55 |
September 2008 | CA$1.05 | CA$1.05 |
August 2008 | CA$1.60 | CA$1.60 |
July 2008 | CA$2.50 | CA$2.50 |
June 2008 | CA$3 | CA$3 |
May 2008 | CA$3.40 | CA$3.40 |
April 2008 | CA$3.80 | CA$3.80 |
March 2008 | CA$3.40 | CA$3.40 |
February 2008 | CA$4.50 | CA$4.50 |
January 2008 | CA$4.35 | CA$4.35 |
December 2007 | CA$4.80 | CA$4.80 |
November 2007 | CA$5 | CA$5 |
October 2007 | CA$5.50 | CA$5.50 |
September 2007 | CA$4.80 | CA$4.80 |
August 2007 | CA$4.70 | CA$4.70 |
July 2007 | CA$6.30 | CA$6.30 |
June 2007 | CA$6.60 | CA$6.60 |
May 2007 | CA$8.30 | CA$8.30 |
April 2007 | CA$13.12 | CA$13.12 |
March 2007 | CA$7.36 | CA$7.36 |
February 2007 | CA$6.51 | CA$6.51 |
January 2007 | CA$5.85 | CA$5.85 |
December 2006 | CA$5.66 | CA$5.66 |
November 2006 | CA$4.25 | CA$4.25 |
October 2006 | CA$4.25 | CA$4.25 |
September 2006 | CA$4.72 | CA$4.72 |
August 2006 | CA$3.78 | CA$3.78 |
July 2006 | CA$4.34 | CA$4.34 |
June 2006 | CA$5.38 | CA$5.38 |
May 2006 | CA$5.95 | CA$5.95 |
April 2006 | CA$6.61 | CA$6.61 |
March 2006 | CA$8.02 | CA$8.02 |
February 2006 | CA$7.36 | CA$7.36 |
January 2006 | CA$6.14 | CA$6.14 |
December 2005 | CA$3.96 | CA$3.96 |
November 2005 | CA$2.83 | CA$2.83 |
October 2005 | CA$2.17 | CA$2.17 |
September 2005 | CA$3.12 | CA$3.12 |
August 2005 | CA$2.69 | CA$2.69 |
July 2005 | CA$3.20 | CA$3.20 |
June 2005 | CA$3.30 | CA$3.30 |
May 2005 | CA$1.75 | CA$1.75 |
April 2005 | CA$2.36 | CA$2.36 |
March 2005 | CA$3.12 | CA$3.12 |
February 2005 | CA$3.59 | CA$3.59 |
January 2005 | CA$3.49 | CA$3.49 |
December 2004 | CA$3.07 | CA$3.07 |
November 2004 | CA$3.59 | CA$3.59 |
October 2004 | CA$3.68 | CA$3.68 |
September 2004 | CA$5.19 | CA$5.19 |
August 2004 | CA$4.72 | CA$4.72 |
July 2004 | CA$7.27 | CA$7.27 |
June 2004 | CA$6.61 | CA$6.61 |
May 2004 | CA$8.97 | CA$8.97 |
April 2004 | CA$9 | CA$9 |
March 2004 | CA$10.01 | CA$10.01 |
February 2004 | CA$9.82 | CA$9.82 |
January 2004 | CA$10.76 | CA$10.76 |
December 2003 | CA$11.89 | CA$11.89 |
November 2003 | CA$9.44 | CA$9.44 |
October 2003 | CA$12.27 | CA$12.27 |
September 2003 | CA$6.61 | CA$6.61 |
August 2003 | CA$6.04 | CA$6.04 |
July 2003 | CA$5.48 | CA$5.48 |
June 2003 | CA$4.91 | CA$4.91 |
May 2003 | CA$5.29 | CA$5.29 |
April 2003 | CA$5.48 | CA$5.48 |
March 2003 | CA$5.29 | CA$5.29 |
February 2003 | CA$6.23 | CA$6.23 |
January 2003 | CA$5.48 | CA$5.48 |
December 2002 | CA$3.78 | CA$3.78 |
November 2002 | CA$3.40 | CA$3.40 |
October 2002 | CA$3.02 | CA$3.02 |
September 2002 | CA$3.21 | CA$3.21 |
August 2002 | CA$3.80 | CA$3.80 |
July 2002 | CA$3.60 | CA$3.60 |
June 2002 | CA$3.21 | CA$3.21 |
May 2002 | CA$3.80 | CA$3.80 |
April 2002 | CA$2.83 | CA$2.83 |
March 2002 | CA$2.80 | CA$2.80 |
February 2002 | CA$3.80 | CA$3.80 |
January 2002 | CA$4.91 | CA$4.91 |
December 2001 | CA$3.96 | CA$3.96 |
November 2001 | CA$1 | CA$1 |
October 2001 | CA$0.76 | CA$0.76 |
September 2001 | CA$0.57 | CA$0.57 |
August 2001 | CA$1 | CA$1 |
July 2001 | CA$1.20 | CA$1.20 |
June 2001 | CA$2 | CA$2 |
May 2001 | CA$1.80 | CA$1.80 |
April 2001 | CA$1.40 | CA$1.40 |
March 2001 | CA$1.80 | CA$1.80 |
February 2001 | CA$3.02 | CA$3.02 |
January 2001 | CA$3.78 | CA$3.78 |
December 2000 | CA$3.78 | CA$3.78 |
November 2000 | CA$4 | CA$4 |
October 2000 | CA$5.29 | CA$5.29 |
September 2000 | CA$4.72 | CA$4.72 |
August 2000 | CA$6.61 | CA$6.61 |
July 2000 | CA$2.64 | CA$2.64 |
June 2000 | CA$2.64 | CA$2.64 |
May 2000 | CA$4.15 | CA$4.15 |
April 2000 | CA$3 | CA$3 |
March 2000 | CA$4.20 | CA$4.20 |
February 2000 | CA$3.21 | CA$3.21 |
January 2000 | CA$3.02 | CA$3.02 |
December 1999 | CA$2.40 | CA$2.40 |
November 1999 | CA$3 | CA$3 |
October 1999 | CA$3.80 | CA$3.80 |
September 1999 | CA$4 | CA$4 |
August 1999 | CA$2.80 | CA$2.80 |
July 1999 | CA$3.20 | CA$3.20 |
June 1999 | CA$2.60 | CA$2.60 |
May 1999 | CA$3.60 | CA$3.60 |
April 1999 | CA$2.80 | CA$2.80 |
March 1999 | CA$2.40 | CA$2.40 |
February 1999 | CA$3.80 | CA$3.80 |
January 1999 | CA$2.80 | CA$2.80 |
December 1998 | CA$2 | CA$2 |
November 1998 | CA$1.40 | CA$1.40 |
October 1998 | CA$2.60 | CA$2.60 |
September 1998 | CA$2.40 | CA$2.40 |
August 1998 | CA$1.80 | CA$1.80 |
July 1998 | CA$3.20 | CA$3.20 |
June 1998 | CA$4.40 | CA$4.40 |
May 1998 | CA$5 | CA$5 |
April 1998 | CA$5 | CA$5 |
March 1998 | CA$5 | CA$5 |
February 1998 | CA$6 | CA$6 |
January 1998 | CA$5 | CA$5 |
December 1997 | CA$7.40 | CA$7.40 |
November 1997 | CA$5.40 | CA$5.40 |
October 1997 | CA$10.20 | CA$10.20 |
September 1997 | CA$14 | CA$14 |
August 1997 | CA$14.60 | CA$14.60 |
July 1997 | CA$12 | CA$12 |
June 1997 | CA$8 | CA$8 |
May 1997 | CA$12.80 | CA$12.80 |
April 1997 | CA$12 | CA$12 |
March 1997 | CA$16 | CA$16 |
February 1997 | CA$23 | CA$23 |
January 1997 | CA$18.40 | CA$18.40 |
December 1996 | CA$19 | CA$19 |
November 1996 | CA$21 | CA$21 |
October 1996 | CA$27 | CA$27 |
September 1996 | CA$32.20 | CA$32.20 |
August 1996 | CA$37.80 | CA$37.80 |
CUSN.V
Price: CA$0.10
52 week price:
Earnings Per Share: 0.01 CAD
P/E Ratio: 17
Exchange: VAN
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 80.3 million