Connected Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.018	0.018	0.018	0.018	0.360	67
2022-07-14	0.017	0.017	0.017	0.017	0.340	0
2022-07-13	0.017	0.017	0.017	0.017	0.340	0
2022-07-12	0.017	0.017	0.017	0.017	0.340	0
2022-07-11	0.017	0.017	0.017	0.017	0.340	0
2022-07-08	0.017	0.017	0.017	0.017	0.340	0
2022-07-07	0.017	0.017	0.017	0.017	0.340	0
2022-07-06	0.017	0.017	0.017	0.017	0.340	25,198
2022-07-05	0.016	0.016	0.016	0.016	0.320	0
2022-07-04	0.016	0.016	0.016	0.016	0.320	0
2022-07-01	0.016	0.016	0.016	0.016	0.320	0
2022-06-30	0.016	0.016	0.016	0.016	0.320	0
2022-06-29	0.016	0.016	0.016	0.016	0.320	0
2022-06-28	0.016	0.016	0.016	0.016	0.320	0
2022-06-27	0.016	0.016	0.016	0.016	0.320	0
2022-06-24	0.019	0.019	0.016	0.016	0.320	50,914
2022-06-23	0.022	0.022	0.020	0.020	0.400	56,930
2022-06-22	0.022	0.022	0.022	0.022	0.440	0
2022-06-21	0.022	0.022	0.022	0.022	0.440	0
2022-06-20	0.027	0.027	0.022	0.022	0.440	27,135
2022-06-17	0.029	0.030	0.029	0.030	0.600	2,520
2022-06-16	0.030	0.030	0.030	0.030	0.600	257
2022-06-15	0.030	0.030	0.030	0.030	0.600	0
2022-06-14	0.030	0.030	0.030	0.030	0.600	500
2022-06-10	0.030	0.030	0.030	0.030	0.600	0
2022-06-09	0.030	0.030	0.030	0.030	0.600	0
2022-06-08	0.033	0.033	0.030	0.030	0.600	30,620
2022-06-07	0.033	0.033	0.033	0.033	0.660	0
2022-06-06	0.033	0.033	0.033	0.033	0.660	2,000
2022-06-03	0.040	0.040	0.040	0.040	0.800	0
2022-06-02	0.040	0.040	0.040	0.040	0.800	0
2022-06-01	0.040	0.040	0.040	0.040	0.800	0
2022-05-31	0.040	0.040	0.040	0.040	0.800	0
2022-05-30	0.040	0.040	0.040	0.040	0.800	0
2022-05-27	0.040	0.040	0.040	0.040	0.800	0
2022-05-26	0.040	0.040	0.040	0.040	0.800	0
2022-05-25	0.040	0.040	0.040	0.040	0.800	25,169
2022-05-24	0.041	0.041	0.040	0.040	0.800	96
2022-05-23	0.040	0.040	0.040	0.040	0.800	0
2022-05-20	0.040	0.040	0.040	0.040	0.800	0
2022-05-19	0.040	0.040	0.040	0.040	0.800	0
2022-05-18	0.040	0.040	0.040	0.040	0.800	0
2022-05-17	0.040	0.040	0.040	0.040	0.800	25,000
2022-05-16	0.040	0.040	0.040	0.040	0.800	0
2022-05-13	0.040	0.040	0.040	0.040	0.800	0
2022-05-12	0.040	0.040	0.040	0.040	0.800	0
2022-05-11	0.040	0.040	0.040	0.040	0.800	0
2022-05-10	0.041	0.041	0.040	0.040	0.800	12,068
2022-05-09	0.040	0.040	0.040	0.040	0.800	3
2022-05-06	0.041	0.041	0.040	0.040	0.800	26,350
2022-05-05	0.040	0.044	0.040	0.044	0.880	7,768
2022-05-04	0.040	0.041	0.040	0.040	0.800	11,094
2022-05-03	0.043	0.043	0.040	0.041	0.820	15,837
2022-05-02	0.048	0.048	0.048	0.048	0.960	682
2022-04-29	0.050	0.050	0.048	0.048	0.960	1,700
2022-04-28	0.049	0.049	0.049	0.049	0.980	0
2022-04-27	0.049	0.049	0.049	0.049	0.980	0
2022-04-26	0.050	0.051	0.049	0.049	0.980	40,456
2022-04-22	0.051	0.051	0.051	0.051	1.020	500
2022-04-21	0.053	0.053	0.051	0.051	1.020	1,602

← NewerPage 19 of 22 · 1,269 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.