Connected Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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