Connected Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	0.42	0.42	0.38	0.38	0.38	-8.43%	174,652
Aug 28, 2026	0.40	0.43	0.40	0.42	0.42	5.06%	233,196
Aug 27, 2026	0.41	0.41	0.38	0.40	0.40	-5.95%	173,819
Aug 26, 2026	0.39	0.42	0.39	0.42	0.42	7.69%	168,180
Aug 25, 2026	0.40	0.41	0.38	0.39	0.39	-4.88%	195,888
Aug 24, 2026	0.41	0.43	0.41	0.41	0.41	-4.65%	231,825
Aug 21, 2026	0.43	0.43	0.41	0.43	0.43	2.38%	331,054
Aug 20, 2026	0.42	0.45	0.42	0.42	0.42	2.44%	290,197
Aug 19, 2026	0.41	0.43	0.39	0.41	0.41	-2.38%	354,360
Aug 18, 2026	0.44	0.44	0.42	0.42	0.42	-7.69%	133,510
Aug 17, 2026	0.47	0.47	0.44	0.46	0.46	-1.09%	183,548
Aug 14, 2026	0.47	0.47	0.42	0.46	0.46	-1.08%	376,281
Aug 13, 2026	0.48	0.48	0.46	0.47	0.47	-1.06%	475,189
Aug 12, 2026	0.44	0.48	0.44	0.47	0.47	11.90%	1,105,451
Aug 11, 2026	0.42	0.45	0.42	0.42	0.42	-	507,208
Aug 10, 2026	0.39	0.42	0.39	0.42	0.42	13.51%	806,739
Aug 7, 2026	0.35	0.40	0.35	0.37	0.37	13.85%	764,780
Aug 6, 2026	0.33	0.35	0.31	0.33	0.33	1.56%	256,136
Aug 5, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	300,480
Aug 4, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	143,126
Aug 3, 2026	0.35	0.37	0.35	0.35	0.35	-7.89%	43,555