Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Cornish Metals Inc | CUSN | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.175 | 0.17 | 0.18 | 0.175 | 0.175 |
CUSN Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.16 | 0.18 | 0.155 | 0.1712124 | 108,674 | 0.015 | 9.37% |
1 Month | 0.165 | 0.185 | 0.155 | 0.1623926 | 115,358 | 0.01 | 6.06% |
3 Months | 0.17 | 0.185 | 0.145 | 0.1648282 | 97,519 | 0.005 | 2.94% |
6 Months | 0.18 | 0.195 | 0.145 | 0.1690217 | 102,012 | -0.005 | -2.78% |
1 Year | 0.23 | 0.265 | 0.145 | 0.1874725 | 79,652 | -0.055 | -23.91% |
3 Years | 0.18 | 0.58 | 0.145 | 0.304448 | 194,853 | -0.005 | -2.78% |
5 Years | 0.085 | 0.58 | 0.07 | 0.2759742 | 203,877 | 0.09 | 105.88% |
CUSN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.18 | 0.17 | 446,016 |
Mar 27 2024 | 0.175 | 0.01 | 6.06% | 0.165 | 0.175 | 0.165 | 382,000 |
Mar 26 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.165 | 0.16 | 72,502 |
Mar 25 2024 | 0.16 | 0.00 | 0.00% | 0.155 | 0.16 | 0.155 | 8,000 |
Mar 22 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 52,500 |
Mar 21 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 28,370 |
Mar 20 2024 | 0.16 | 0.005 | 3.23% | 0.16 | 0.16 | 0.16 | 7,500 |
Mar 19 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.16 | 0.155 | 109,000 |
Mar 18 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 203,500 |
Mar 15 2024 | 0.16 | 0.005 | 3.23% | 0.16 | 0.16 | 0.16 | 145,500 |
Mar 14 2024 | 0.155 | -0.015 | -8.82% | 0.175 | 0.175 | 0.155 | 657,243 |
Mar 13 2024 | 0.17 | -0.01 | -5.56% | 0.185 | 0.185 | 0.17 | 89,500 |
Mar 12 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 500 |
Mar 11 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 175 |
Mar 08 2024 | 0.18 | 0.015 | 9.09% | 0.16 | 0.18 | 0.16 | 26,675 |
Mar 07 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 42,000 |
Mar 06 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 90,000 |
Mar 05 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0 |
Mar 04 2024 | 0.165 | 0.005 | 3.13% | 0.17 | 0.17 | 0.165 | 120,971 |
Mar 01 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Feb 29 2024 | 0.16 | -0.015 | -8.57% | 0.165 | 0.165 | 0.16 | 40,500 |