Connected Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.31	0.31	0.26	0.26	0.26	-7.14%	147,130
Nov 6, 2026	0.30	0.30	0.27	0.28	0.28	-5.08%	90,282
Nov 5, 2026	0.31	0.31	0.30	0.30	0.30	3.51%	98,304
Nov 4, 2026	0.29	0.33	0.29	0.29	0.29	1.79%	151,962
Nov 3, 2026	0.26	0.28	0.26	0.28	0.28	9.80%	44,999
Nov 2, 2026	0.29	0.29	0.24	0.26	0.26	-15.00%	88,217
Oct 30, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	19,966
Oct 29, 2026	0.30	0.30	0.27	0.29	0.29	-3.33%	40,708
Oct 28, 2026	0.32	0.32	0.30	0.30	0.30	-10.45%	308,648
Oct 27, 2026	0.37	0.42	0.31	0.34	0.34	-6.94%	2,396,401
Oct 26, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	82,787
Oct 23, 2026	0.36	0.37	0.33	0.35	0.35	-4.17%	174,490
Oct 22, 2026	0.39	0.39	0.35	0.36	0.36	-7.69%	254,825
Oct 21, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	329,405
Oct 20, 2026	0.43	0.43	0.40	0.40	0.40	-4.76%	75,971
Oct 19, 2026	0.42	0.42	0.41	0.42	0.42	5.00%	168,582
Oct 16, 2026	0.41	0.41	0.40	0.40	0.40	-	175,235
Oct 15, 2026	0.42	0.43	0.40	0.40	0.40	-6.98%	631,607
Oct 14, 2026	0.41	0.44	0.41	0.43	0.43	4.88%	373,197
Oct 13, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	112,611
Oct 12, 2026	0.41	0.41	0.40	0.40	0.40	-	320,075
Oct 9, 2026	0.44	0.44	0.40	0.40	0.40	-5.88%	127,007
Oct 8, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	80,025
Oct 7, 2026	0.41	0.44	0.41	0.43	0.43	7.50%	271,993
Oct 6, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	257,143
Oct 5, 2026	0.40	0.41	0.40	0.41	0.41	5.13%	42,299
Oct 2, 2026	0.39	0.41	0.39	0.39	0.39	6.85%	121,893
Oct 1, 2026	0.39	0.39	0.37	0.37	0.37	-6.41%	50,171
Sep 30, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	111,001
Sep 29, 2026	0.40	0.40	0.37	0.40	0.40	1.27%	1,101,175
Sep 28, 2026	0.38	0.40	0.37	0.40	0.40	3.95%	69,495
Sep 25, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	74,534
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	3,398
Sep 23, 2026	0.37	0.38	0.37	0.38	0.38	-2.56%	13,020
Sep 22, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	140,824
Sep 21, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	145,415
Sep 18, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	83,190
Sep 17, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	5,820
Sep 16, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	68,841
Sep 15, 2026	0.39	0.42	0.39	0.41	0.41	7.89%	521,725
Sep 14, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	110,600
Sep 11, 2026	0.41	0.41	0.39	0.39	0.39	-7.14%	131,879
Sep 10, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	161,808
Sep 9, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	170,357
Sep 8, 2026	0.42	0.42	0.41	0.41	0.41	1.23%	103,798
Sep 7, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	148,281
Sep 4, 2026	0.42	0.42	0.42	0.42	0.42	-2.35%	10,966
Sep 3, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	86,223
Sep 2, 2026	0.40	0.43	0.40	0.43	0.43	7.50%	87,757
Sep 1, 2026	0.40	0.42	0.39	0.40	0.40	5.26%	687,011