Connected Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.35	0.37	0.35	0.35	0.35	-7.89%	43,555
Jul 31, 2026	0.32	0.38	0.32	0.38	0.38	28.81%	114,121
Jul 30, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	34,801
Jul 29, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	16,910
Jul 28, 2026	0.31	0.33	0.31	0.31	0.31	-3.13%	110,459
Jul 27, 2026	0.31	0.32	0.31	0.32	0.32	-5.88%	242,248
Jul 23, 2026	0.34	0.34	0.33	0.34	0.34	4.62%	98,653
Jul 22, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	80
Jul 21, 2026	0.34	0.35	0.32	0.32	0.32	-5.88%	153,880
Jul 20, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	66,847
Jul 17, 2026	0.36	0.36	0.36	0.36	0.36	5.88%	12,746
Jul 16, 2026	0.38	0.38	0.34	0.34	0.34	-9.33%	273,721
Jul 14, 2026	0.36	0.39	0.36	0.38	0.38	7.14%	96,179
Jul 13, 2026	0.37	0.37	0.35	0.35	0.35	-	66,676
Jul 9, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	39,329
Jul 8, 2026	0.39	0.39	0.33	0.35	0.35	-10.39%	320,648
Jul 7, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	83,912
Jul 6, 2026	0.40	0.40	0.39	0.39	0.39	2.63%	38,594
Jul 3, 2026	0.35	0.39	0.35	0.38	0.38	10.14%	105,399
Jul 2, 2026	0.38	0.38	0.34	0.35	0.35	-6.76%	147,546
Jul 1, 2026	0.35	0.39	0.35	0.37	0.37	13.85%	594,328
Jun 30, 2026	0.32	0.34	0.32	0.33	0.33	2.36%	152,016
Jun 29, 2026	0.31	0.32	0.31	0.32	0.32	5.83%	44,925
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	2,157
Jun 24, 2026	0.28	0.29	0.26	0.29	0.29	3.57%	113,244
Jun 23, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	61,881
Jun 22, 2026	0.28	0.31	0.28	0.30	0.30	-	309,167
Jun 19, 2026	0.29	0.30	0.28	0.30	0.30	1.69%	179,739
Jun 16, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	116,476
Jun 15, 2026	0.31	0.33	0.30	0.30	0.30	-1.64%	148,244
Jun 11, 2026	0.31	0.31	0.31	0.31	0.31	-6.15%	10,000
Jun 10, 2026	0.35	0.35	0.32	0.33	0.33	-7.14%	54,194
Jun 4, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	28,180
Jun 2, 2026	0.38	0.38	0.35	0.35	0.35	-8.00%	61,987
Jun 1, 2026	0.35	0.41	0.35	0.38	0.38	10.29%	450,405
May 29, 2026	0.30	0.34	0.30	0.34	0.34	19.30%	149,887
May 28, 2026	0.28	0.29	0.28	0.29	0.29	-	156,154
May 27, 2026	0.30	0.31	0.28	0.29	0.29	-3.39%	415,759
May 25, 2026	0.31	0.31	0.29	0.30	0.30	3.51%	188,135
May 22, 2026	0.32	0.32	0.29	0.29	0.29	-10.94%	245,564
May 21, 2026	0.32	0.32	0.29	0.32	0.32	-1.54%	263,787
May 20, 2026	0.35	0.35	0.33	0.33	0.33	-7.14%	77,587
May 18, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	10,730
May 14, 2026	0.36	0.36	0.36	0.36	0.36	-	587
May 13, 2026	0.37	0.39	0.36	0.36	0.36	-1.37%	162,139
May 12, 2026	0.37	0.37	0.36	0.37	0.37	-	25,084
May 11, 2026	0.35	0.37	0.35	0.37	0.37	5.80%	104,001
May 8, 2026	0.35	0.35	0.35	0.35	0.35	-	6
May 7, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	176,969
May 6, 2026	0.35	0.36	0.35	0.35	0.35	-6.67%	64,009