Connemara Mining Co (CON) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Connemara Mining Co

Date Open High Low Close* Volume
13/06/2018 2.83p 2.83p 2.78p 2.78p 0
12/06/2018 2.78p 2.83p 2.75p 2.83p 42295
11/06/2018 2.83p 2.83p 2.78p 2.78p 0
08/06/2018 2.83p 2.83p 2.75p 2.83p 85500
07/06/2018 3.05p 3.05p 2.70p 2.83p 1913802
06/06/2018 3.05p 3.05p 3.00p 3.05p 5000
05/06/2018 3.05p 3.10p 3.02p 3.05p 441117
04/06/2018 3.30p 3.30p 3.10p 3.10p 104000
01/06/2018 3.30p 3.30p 3.30p 3.30p 45454
31/05/2018 3.30p 3.30p 3.20p 3.30p 170752
30/05/2018 3.23p 3.34p 3.20p 3.30p 466717
29/05/2018 3.20p 3.23p 3.20p 3.23p 132853
25/05/2018 3.20p 3.20p 3.20p 3.20p 0
24/05/2018 3.20p 3.20p 3.10p 3.20p 190017
23/05/2018 3.20p 3.20p 3.10p 3.20p 22068
22/05/2018 3.20p 3.20p 3.20p 3.20p 59163
21/05/2018 3.15p 3.20p 3.10p 3.20p 648426
18/05/2018 3.15p 3.17p 3.15p 3.15p 60328
17/05/2018 3.15p 3.17p 3.15p 3.15p 10000
16/05/2018 3.15p 3.15p 3.15p 3.15p 0
15/05/2018 3.20p 3.25p 3.13p 3.15p 143406
14/05/2018 3.35p 3.35p 3.20p 3.20p 220000
11/05/2018 3.45p 3.45p 3.30p 3.35p 408186
10/05/2018 3.45p 3.46p 3.42p 3.45p 150000
09/05/2018 3.45p 3.45p 3.45p 3.45p 0
08/05/2018 3.45p 3.48p 3.45p 3.45p 799
04/05/2018 3.45p 3.48p 3.45p 3.45p 29876
03/05/2018 3.65p 3.67p 3.45p 3.45p 294816
02/05/2018 3.65p 3.67p 3.50p 3.65p 536574
01/05/2018 3.65p 3.65p 3.60p 3.65p 30719
30/04/2018 3.65p 3.65p 3.63p 3.65p 50000
27/04/2018 3.55p 3.65p 3.55p 3.65p 105905
26/04/2018 3.65p 3.70p 3.60p 3.65p 194190
25/04/2018 3.63p 3.70p 3.63p 3.65p 28320
24/04/2018 3.68p 3.70p 3.63p 3.63p 26000
23/04/2018 3.68p 3.70p 3.67p 3.68p 256862
20/04/2018 3.68p 3.70p 3.60p 3.68p 426000
19/04/2018 3.68p 3.83p 3.60p 3.68p 782661
18/04/2018 3.45p 3.68p 3.40p 3.68p 825877
17/04/2018 3.40p 3.69p 3.40p 3.45p 1215219
16/04/2018 3.40p 3.40p 3.40p 3.40p 0
13/04/2018 3.45p 3.45p 3.20p 3.40p 155000
12/04/2018 3.45p 3.45p 3.40p 3.45p 1495
11/04/2018 3.45p 3.45p 3.40p 3.45p 50000
10/04/2018 3.45p 3.45p 3.40p 3.45p 50000
09/04/2018 3.48p 3.48p 3.40p 3.45p 19000
06/04/2018 3.48p 3.48p 3.42p 3.48p 84210
05/04/2018 3.48p 3.48p 3.42p 3.48p 35824
04/04/2018 3.60p 3.60p 3.48p 3.48p 433049
03/04/2018 3.63p 3.75p 3.54p 3.60p 361689
29/03/2018 3.75p 3.75p 3.63p 3.63p 56456
28/03/2018 3.55p 3.80p 3.55p 3.75p 149680
27/03/2018 3.75p 3.75p 3.55p 3.55p 150000
26/03/2018 3.78p 3.78p 3.70p 3.75p 116831
23/03/2018 3.78p 3.78p 3.75p 3.78p 8000
22/03/2018 3.78p 3.78p 3.76p 3.78p 176716
21/03/2018 3.85p 3.85p 3.78p 3.78p 100000
20/03/2018 3.85p 3.85p 3.80p 3.85p 20000
19/03/2018 3.85p 3.85p 3.80p 3.85p 90000
16/03/2018 3.85p 3.85p 3.85p 3.85p 0
15/03/2018 3.83p 3.85p 3.80p 3.85p 26337
14/03/2018 3.83p 3.83p 3.83p 3.83p 0
13/03/2018 3.83p 3.85p 3.83p 3.83p 50675
12/03/2018 3.83p 3.83p 3.80p 3.83p 3505
09/03/2018 3.98p 4.03p 3.80p 3.83p 186534
08/03/2018 3.93p 3.93p 3.93p 3.93p 0
07/03/2018 3.93p 3.93p 3.85p 3.93p 65695
06/03/2018 3.83p 3.93p 3.82p 3.93p 437612
05/03/2018 3.83p 3.83p 3.82p 3.83p 18774
02/03/2018 4.05p 4.05p 3.80p 3.83p 527204
01/03/2018 4.28p 4.28p 4.02p 4.05p 334165
28/02/2018 4.33p 4.33p 4.15p 4.28p 511959
27/02/2018 4.45p 4.45p 4.30p 4.33p 417998
26/02/2018 4.20p 4.48p 4.20p 4.45p 1102925
23/02/2018 4.15p 4.15p 4.00p 4.10p 120341
22/02/2018 4.18p 4.18p 4.10p 4.15p 200900
21/02/2018 4.18p 4.18p 4.15p 4.18p 28153
20/02/2018 4.15p 4.20p 4.10p 4.18p 453268
19/02/2018 4.15p 4.18p 4.10p 4.15p 8000
16/02/2018 4.15p 4.15p 4.10p 4.15p 130274
15/02/2018 4.15p 4.15p 4.15p 4.15p 0
14/02/2018 4.15p 4.18p 4.10p 4.15p 85182
13/02/2018 4.15p 4.15p 4.10p 4.15p 305490
12/02/2018 4.15p 4.20p 4.12p 4.15p 45023
09/02/2018 4.15p 4.18p 4.12p 4.15p 14562
08/02/2018 4.15p 4.15p 4.12p 4.15p 1258
07/02/2018 4.15p 4.17p 4.12p 4.15p 15000
06/02/2018 4.10p 4.15p 4.10p 4.15p 88811
05/02/2018 4.25p 4.25p 4.25p 4.25p 70000
02/02/2018 4.33p 4.33p 4.25p 4.28p 60016
01/02/2018 4.33p 4.33p 4.33p 4.33p 10000
31/01/2018 4.35p 4.35p 4.30p 4.33p 71810
30/01/2018 4.35p 4.35p 4.30p 4.35p 52138
29/01/2018 4.35p 4.35p 4.35p 4.35p 0
26/01/2018 4.35p 4.35p 4.31p 4.35p 2821
25/01/2018 4.35p 4.35p 4.35p 4.35p 0
24/01/2018 4.33p 4.35p 4.30p 4.35p 100000
23/01/2018 4.15p 4.34p 4.15p 4.33p 214916
22/01/2018 4.13p 4.15p 4.13p 4.15p 10868
19/01/2018 4.15p 4.15p 4.10p 4.13p 274270
18/01/2018 4.18p 4.18p 4.12p 4.15p 166998
17/01/2018 4.33p 4.33p 4.14p 4.18p 206365
16/01/2018 4.48p 4.48p 4.33p 4.33p 324272
15/01/2018 4.53p 4.53p 4.45p 4.48p 237342
12/01/2018 4.60p 4.65p 4.52p 4.53p 323615
11/01/2018 4.60p 5.00p 4.55p 4.60p 1694051
10/01/2018 4.38p 4.40p 4.35p 4.38p 146925
09/01/2018 4.45p 4.45p 4.35p 4.38p 265934
08/01/2018 4.50p 4.50p 4.40p 4.45p 244491
05/01/2018 4.65p 4.68p 4.47p 4.50p 487669
04/01/2018 4.48p 4.80p 4.48p 4.65p 854390
03/01/2018 4.35p 4.50p 4.35p 4.48p 393595
02/01/2018 4.30p 4.35p 4.20p 4.35p 40819
29/12/2017 4.30p 4.30p 4.20p 4.30p 16844
28/12/2017 4.35p 4.35p 4.30p 4.30p 40000
27/12/2017 4.35p 4.35p 4.30p 4.35p 5000
22/12/2017 4.35p 4.35p 4.35p 4.35p 0
21/12/2017 4.28p 4.35p 4.25p 4.35p 450902
20/12/2017 4.33p 4.33p 4.30p 4.30p 97989
19/12/2017 4.40p 4.40p 4.30p 4.35p -343869
18/12/2017 3.88p 4.44p 3.88p 4.40p 948602
15/12/2017 4.08p 4.08p 3.88p 3.88p 454184
14/12/2017 4.05p 4.10p 3.83p 4.08p 419510
13/12/2017 4.35p 4.35p 4.18p 4.18p 128942
12/12/2017 4.58p 4.58p 4.35p 4.35p 189168
11/12/2017 4.58p 4.60p 4.58p 4.58p 946
08/12/2017 4.60p 4.60p 4.55p 4.58p 190899
07/12/2017 4.65p 4.65p 4.60p 4.60p 199437
06/12/2017 4.83p 4.83p 4.65p 4.65p 361148
05/12/2017 4.73p 4.90p 4.73p 4.83p 776956
04/12/2017 4.65p 4.75p 4.65p 4.73p 713284
01/12/2017 4.55p 4.60p 4.50p 4.58p 195640
30/11/2017 4.55p 4.55p 4.50p 4.55p 65757
29/11/2017 4.55p 4.55p 4.50p 4.55p 23088
28/11/2017 4.68p 4.68p 4.43p 4.55p 432189
27/11/2017 4.53p 4.69p 4.53p 4.68p 31505
24/11/2017 4.48p 4.59p 4.42p 4.53p 319931
23/11/2017 4.58p 4.58p 4.58p 4.58p 740000
22/11/2017 4.55p 4.60p 4.55p 4.58p 326783
21/11/2017 4.70p 4.74p 4.40p 4.55p 545805
20/11/2017 4.75p 4.80p 4.50p 4.70p 391561
17/11/2017 4.88p 4.88p 4.70p 4.75p 181328
16/11/2017 4.58p 4.90p 4.50p 4.88p 1604877
15/11/2017 4.58p 4.60p 4.55p 4.58p 568139
14/11/2017 4.73p 4.75p 4.58p 4.58p 354343
13/11/2017 4.88p 4.88p 4.70p 4.73p 277032
10/11/2017 5.15p 5.15p 4.50p 4.88p 5610017
09/11/2017 5.20p 5.60p 4.75p 5.15p 4681405
08/11/2017 5.05p 5.40p 4.70p 5.25p 3739570
07/11/2017 5.05p 5.10p 5.00p 5.05p 194211
06/11/2017 5.05p 5.10p 4.95p 5.05p 246390
03/11/2017 4.93p 5.10p 4.90p 5.05p 639649
02/11/2017 4.43p 5.00p 4.43p 4.93p 1232782
01/11/2017 4.60p 4.60p 4.43p 4.43p 213092
31/10/2017 4.78p 4.80p 4.59p 4.60p 858672
30/10/2017 4.78p 4.80p 4.75p 4.78p 531953
27/10/2017 4.68p 4.83p 4.55p 4.78p 1474126
26/10/2017 4.65p 4.75p 4.65p 4.68p 689300
25/10/2017 4.83p 4.87p 4.40p 4.65p 4409223
24/10/2017 5.10p 5.10p 4.72p 4.83p 1807860
23/10/2017 4.65p 5.31p 4.62p 5.10p 5034188
20/10/2017 3.98p 4.75p 3.98p 4.65p 6887929
19/10/2017 3.65p 4.20p 3.60p 4.00p 6775370
18/10/2017 2.90p 3.68p 2.90p 3.68p 8816832
17/10/2017 3.23p 3.30p 2.88p 2.90p 1983455
16/10/2017 3.15p 3.30p 3.15p 3.23p 638535
13/10/2017 2.95p 3.25p 2.95p 3.15p 2535180
12/10/2017 2.83p 3.23p 2.83p 2.95p 5902407
11/10/2017 2.65p 2.85p 2.65p 2.83p 1889601
10/10/2017 2.55p 2.65p 2.55p 2.65p 932992
09/10/2017 2.58p 2.58p 2.55p 2.55p 171114
06/10/2017 2.58p 2.65p 2.58p 2.58p 986729
05/10/2017 2.68p 2.68p 2.48p 2.58p 2481618
04/10/2017 2.53p 2.83p 2.53p 2.68p 2907041
03/10/2017 2.35p 2.60p 2.28p 2.55p 1604970
02/10/2017 2.23p 2.43p 2.23p 2.35p 574069
29/09/2017 2.23p 2.23p 2.23p 2.23p 124422
28/09/2017 2.23p 2.23p 2.23p 2.23p 184247
27/09/2017 2.23p 2.23p 2.23p 2.23p 151744
26/09/2017 2.30p 2.30p 2.23p 2.23p 375207
25/09/2017 2.33p 2.33p 2.30p 2.30p 65933
22/09/2017 2.33p 2.33p 2.33p 2.33p 29551
21/09/2017 2.45p 2.45p 2.33p 2.33p 1065949
20/09/2017 2.53p 2.53p 2.45p 2.45p 1115181
19/09/2017 2.53p 2.53p 2.53p 2.53p 150000
18/09/2017 2.53p 2.53p 2.53p 2.53p 115969
15/09/2017 2.58p 2.58p 2.53p 2.53p 173662
14/09/2017 2.68p 2.68p 2.53p 2.58p 1537313
13/09/2017 2.65p 2.68p 2.65p 2.68p 989142
12/09/2017 2.85p 2.85p 2.65p 2.65p 774079
11/09/2017 2.83p 2.85p 2.83p 2.85p 1093011
08/09/2017 2.58p 2.88p 2.58p 2.83p 917670
07/09/2017 2.45p 2.58p 2.45p 2.58p 937856
06/09/2017 2.35p 2.45p 2.35p 2.45p 542429
05/09/2017 2.35p 2.43p 2.35p 2.35p 243768
04/09/2017 2.15p 2.38p 2.15p 2.35p 879680
01/09/2017 2.13p 2.15p 2.05p 2.15p 436260
31/08/2017 2.18p 2.18p 2.13p 2.13p 443972
30/08/2017 2.33p 2.33p 2.13p 2.18p 1723112
29/08/2017 2.18p 2.35p 2.18p 2.33p 762805

*Close Price adjusted for both dividends and splits