Connected Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.340	0.340	0.340	0.340	0.340	0
2026-07-23	0.335	0.340	0.330	0.340	0.340	98,653
2026-07-22	0.325	0.325	0.325	0.325	0.325	80
2026-07-21	0.340	0.350	0.320	0.320	0.320	153,880
2026-07-20	0.360	0.360	0.340	0.340	0.340	66,847
2026-07-17	0.360	0.360	0.360	0.360	0.360	12,746
2026-07-16	0.375	0.375	0.335	0.340	0.340	273,721
2026-07-15	0.375	0.375	0.375	0.375	0.375	0
2026-07-14	0.360	0.385	0.360	0.375	0.375	96,179
2026-07-13	0.368	0.368	0.350	0.350	0.350	66,676
2026-07-10	0.350	0.350	0.350	0.350	0.350	0
2026-07-09	0.345	0.350	0.345	0.350	0.350	39,329
2026-07-08	0.385	0.385	0.330	0.345	0.345	320,648
2026-07-07	0.395	0.400	0.385	0.385	0.385	83,912
2026-07-06	0.395	0.395	0.390	0.390	0.390	38,594
2026-07-03	0.350	0.385	0.350	0.380	0.380	105,399
2026-07-02	0.375	0.375	0.340	0.345	0.345	147,546
2026-07-01	0.348	0.390	0.348	0.370	0.370	594,328
2026-06-30	0.320	0.335	0.320	0.325	0.325	152,016
2026-06-29	0.305	0.318	0.305	0.318	0.318	44,925
2026-06-26	0.300	0.300	0.300	0.300	0.300	2,157
2026-06-25	0.290	0.290	0.290	0.290	0.290	0
2026-06-24	0.280	0.290	0.260	0.290	0.290	113,244
2026-06-23	0.300	0.300	0.280	0.280	0.280	61,881
2026-06-22	0.280	0.305	0.275	0.300	0.300	309,167
2026-06-19	0.290	0.300	0.280	0.300	0.300	179,739
2026-06-18	0.295	0.295	0.295	0.295	0.295	0
2026-06-17	0.295	0.295	0.295	0.295	0.295	0
2026-06-16	0.300	0.305	0.295	0.295	0.295	116,476
2026-06-15	0.305	0.330	0.300	0.300	0.300	148,244
2026-06-12	0.305	0.305	0.305	0.305	0.305	0
2026-06-11	0.305	0.305	0.305	0.305	0.305	10,000
2026-06-10	0.350	0.350	0.320	0.325	0.325	54,194
2026-06-09	0.350	0.350	0.350	0.350	0.350	0
2026-06-05	0.350	0.350	0.350	0.350	0.350	0
2026-06-04	0.350	0.350	0.350	0.350	0.350	28,180
2026-06-03	0.345	0.345	0.345	0.345	0.345	0
2026-06-02	0.375	0.375	0.345	0.345	0.345	61,987
2026-06-01	0.345	0.410	0.345	0.375	0.375	450,784
2026-05-29	0.300	0.340	0.300	0.340	0.340	149,887
2026-05-28	0.280	0.290	0.280	0.285	0.285	156,154
2026-05-27	0.300	0.310	0.275	0.285	0.285	415,759
2026-05-26	0.295	0.295	0.295	0.295	0.295	0
2026-05-25	0.305	0.305	0.285	0.295	0.295	188,135
2026-05-22	0.320	0.320	0.285	0.285	0.285	245,564
2026-05-21	0.320	0.320	0.285	0.320	0.320	263,787
2026-05-20	0.350	0.350	0.325	0.325	0.325	77,587
2026-05-19	0.350	0.350	0.350	0.350	0.350	0
2026-05-18	0.355	0.355	0.340	0.350	0.350	10,730
2026-05-15	0.360	0.360	0.360	0.360	0.360	0
2026-05-14	0.360	0.360	0.360	0.360	0.360	587
2026-05-13	0.365	0.390	0.360	0.360	0.360	162,139
2026-05-12	0.365	0.365	0.360	0.365	0.365	25,084
2026-05-11	0.345	0.365	0.345	0.365	0.365	104,001
2026-05-08	0.345	0.345	0.345	0.345	0.345	6
2026-05-07	0.350	0.360	0.345	0.345	0.345	176,969
2026-05-06	0.350	0.360	0.350	0.350	0.350	64,009
2026-05-05	0.340	0.375	0.330	0.375	0.375	657,955
2026-05-04	0.370	0.400	0.345	0.350	0.350	377,834
2026-05-01	0.340	0.340	0.340	0.340	0.340	0

← NewerPage 2 of 5 · 253 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.