Connected Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.045	0.050	0.045	0.048	0.960	89,607
2022-01-20	0.045	0.045	0.045	0.045	0.900	902
2022-01-19	0.041	0.044	0.041	0.044	0.880	77,590
2022-01-18	0.045	0.045	0.045	0.045	0.900	0
2022-01-17	0.045	0.045	0.045	0.045	0.900	0
2022-01-14	0.045	0.045	0.045	0.045	0.900	0
2022-01-13	0.045	0.045	0.045	0.045	0.900	552
2022-01-12	0.048	0.048	0.044	0.044	0.880	3,366
2022-01-11	0.049	0.049	0.049	0.049	0.970	6,000
2022-01-10	0.049	0.049	0.049	0.049	0.980	101
2022-01-07	0.048	0.048	0.048	0.048	0.960	0
2022-01-06	0.050	0.050	0.049	0.049	0.980	333
2022-01-05	0.050	0.050	0.049	0.049	0.980	2,805
2022-01-04	0.048	0.049	0.048	0.049	0.980	861
2021-12-31	0.048	0.048	0.048	0.048	0.960	9
2021-12-30	0.046	0.046	0.046	0.046	0.920	175
2021-12-29	0.047	0.047	0.047	0.047	0.940	1
2021-12-24	0.046	0.046	0.046	0.046	0.920	700
2021-12-23	0.045	0.045	0.045	0.045	0.900	0
2021-12-22	0.045	0.045	0.045	0.045	0.900	0
2021-12-21	0.045	0.045	0.044	0.045	0.900	8,097
2021-12-20	0.044	0.044	0.044	0.044	0.880	0
2021-12-17	0.044	0.044	0.044	0.044	0.880	3,750
2021-12-16	0.044	0.044	0.044	0.044	0.880	0
2021-12-15	0.044	0.044	0.044	0.044	0.880	0
2021-12-14	0.045	0.045	0.044	0.044	0.880	2
2021-12-13	0.044	0.044	0.044	0.044	0.880	0
2021-12-10	0.044	0.044	0.044	0.044	0.880	0
2021-12-09	0.044	0.044	0.044	0.044	0.880	0
2021-12-08	0.044	0.044	0.044	0.044	0.880	7,593
2021-12-07	0.045	0.045	0.044	0.044	0.880	5,000
2021-12-06	0.045	0.045	0.045	0.045	0.900	6,250
2021-12-03	0.045	0.045	0.045	0.045	0.900	6,000
2021-12-02	0.045	0.045	0.044	0.044	0.880	28,064
2021-12-01	0.044	0.044	0.044	0.044	0.880	974
2021-11-30	0.044	0.044	0.044	0.044	0.880	174
2021-11-29	0.044	0.044	0.044	0.044	0.880	11,000
2021-11-26	0.044	0.044	0.044	0.044	0.880	51,878
2021-11-25	0.045	0.045	0.044	0.044	0.880	6,293
2021-11-24	0.046	0.046	0.045	0.045	0.900	1,203
2021-11-23	0.047	0.047	0.047	0.047	0.940	0
2021-11-22	0.049	0.049	0.047	0.047	0.940	26,459
2021-11-19	0.047	0.047	0.047	0.047	0.940	652
2021-11-18	0.050	0.050	0.050	0.050	1.000	19
2021-11-17	0.052	0.052	0.050	0.050	1.000	34,454
2021-11-16	0.051	0.052	0.051	0.052	1.040	510
2021-11-15	0.053	0.053	0.051	0.051	1.020	491
2021-11-12	0.052	0.052	0.052	0.052	1.040	1,287
2021-11-11	0.053	0.054	0.053	0.053	1.060	25,304
2021-11-10	0.053	0.053	0.050	0.050	1.000	20,072
2021-11-09	0.053	0.053	0.053	0.053	1.060	0
2021-11-08	0.053	0.053	0.052	0.053	1.060	17,531
2021-11-05	0.054	0.054	0.054	0.054	1.080	0
2021-11-04	0.054	0.054	0.054	0.054	1.080	4,738
2021-11-03	0.055	0.055	0.055	0.055	1.100	0
2021-11-02	0.055	0.055	0.055	0.055	1.100	909
2021-11-01	0.056	0.056	0.054	0.055	1.100	1,026
2021-10-29	0.056	0.056	0.056	0.056	1.120	44
2021-10-28	0.056	0.056	0.056	0.056	1.120	0
2021-10-27	0.055	0.056	0.055	0.056	1.120	190

← NewerPage 21 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.