Connected Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.410	0.410	0.395	0.400	0.400	175,235
2026-10-15	0.418	0.430	0.400	0.400	0.400	631,607
2026-10-14	0.413	0.440	0.410	0.430	0.430	373,197
2026-10-13	0.410	0.415	0.410	0.410	0.410	112,611
2026-10-12	0.405	0.405	0.400	0.400	0.400	320,075
2026-10-09	0.435	0.435	0.400	0.400	0.400	127,007
2026-10-08	0.435	0.435	0.420	0.425	0.425	80,025
2026-10-07	0.410	0.435	0.405	0.430	0.430	271,993
2026-10-06	0.410	0.410	0.400	0.400	0.400	257,143
2026-10-05	0.400	0.410	0.400	0.410	0.410	42,299
2026-10-02	0.390	0.410	0.390	0.390	0.390	121,893
2026-10-01	0.390	0.390	0.365	0.365	0.365	50,171
2026-09-30	0.400	0.400	0.390	0.390	0.390	111,001
2026-09-29	0.395	0.400	0.373	0.400	0.400	1,101,175
2026-09-28	0.380	0.395	0.365	0.395	0.395	69,495
2026-09-25	0.370	0.390	0.370	0.380	0.380	74,534
2026-09-24	0.370	0.370	0.370	0.370	0.370	3,398
2026-09-23	0.370	0.380	0.370	0.380	0.380	13,020
2026-09-22	0.383	0.400	0.380	0.390	0.390	140,824
2026-09-21	0.400	0.400	0.375	0.380	0.380	145,415
2026-09-18	0.390	0.400	0.390	0.400	0.400	83,190
2026-09-17	0.395	0.395	0.390	0.390	0.390	5,820
2026-09-16	0.405	0.405	0.395	0.400	0.400	68,841
2026-09-15	0.390	0.420	0.390	0.410	0.410	537,805
2026-09-14	0.390	0.390	0.370	0.380	0.380	110,600
2026-09-11	0.405	0.410	0.390	0.390	0.390	131,879
2026-09-10	0.430	0.430	0.415	0.420	0.420	161,808
2026-09-09	0.405	0.430	0.405	0.430	0.430	170,357
2026-09-08	0.415	0.415	0.405	0.410	0.410	103,798
2026-09-07	0.420	0.420	0.405	0.405	0.405	148,281
2026-09-04	0.415	0.415	0.415	0.415	0.415	10,966
2026-09-03	0.430	0.430	0.425	0.425	0.425	86,223
2026-09-02	0.400	0.430	0.400	0.430	0.430	87,757
2026-09-01	0.400	0.420	0.385	0.400	0.400	687,011
2026-08-31	0.420	0.420	0.380	0.380	0.380	174,652
2026-08-28	0.395	0.430	0.395	0.415	0.415	233,196
2026-08-27	0.405	0.405	0.380	0.395	0.395	173,819
2026-08-26	0.390	0.420	0.390	0.420	0.420	168,180
2026-08-25	0.400	0.410	0.380	0.390	0.390	195,888
2026-08-24	0.410	0.425	0.405	0.410	0.410	231,825
2026-08-21	0.425	0.430	0.410	0.430	0.430	331,054
2026-08-20	0.420	0.450	0.415	0.420	0.420	290,197
2026-08-19	0.410	0.430	0.390	0.410	0.410	354,360
2026-08-18	0.435	0.435	0.420	0.420	0.420	133,510
2026-08-17	0.470	0.470	0.435	0.455	0.455	183,548
2026-08-14	0.465	0.465	0.420	0.460	0.460	376,281
2026-08-13	0.480	0.480	0.460	0.465	0.465	475,189
2026-08-12	0.435	0.480	0.435	0.470	0.470	1,105,451
2026-08-11	0.420	0.450	0.420	0.420	0.420	507,208
2026-08-10	0.390	0.420	0.390	0.420	0.420	806,739
2026-08-07	0.345	0.400	0.345	0.370	0.370	764,780
2026-08-06	0.330	0.345	0.310	0.325	0.325	256,136
2026-08-05	0.335	0.340	0.320	0.320	0.320	300,480
2026-08-04	0.350	0.350	0.325	0.335	0.335	143,126
2026-08-03	0.350	0.370	0.345	0.350	0.350	43,555
2026-07-31	0.315	0.380	0.315	0.380	0.380	114,121
2026-07-30	0.305	0.305	0.295	0.295	0.295	34,801
2026-07-29	0.310	0.310	0.305	0.305	0.305	16,910
2026-07-28	0.310	0.330	0.305	0.310	0.310	110,459
2026-07-27	0.310	0.320	0.310	0.320	0.320	242,248

Page 1 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.