Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Clearmind Medic (CMND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 2.47 2.70 2.36 2.72 115,029
15th Dec 2025 (Mon) 3.19 3.19 2.50 2.72 16,605
12th Dec 2025 (Fri) 0.0758 0.08 0.072 0.0743 794,064
11th Dec 2025 (Thu) 0.078 0.082 0.0663 0.0717 830,545
10th Dec 2025 (Wed) 0.1166 0.1174 0.1143 0.1143 717,322
9th Dec 2025 (Tue) 0.1166 0.1215 0.1148 0.1217 345,553
8th Dec 2025 (Mon) 0.1237 0.1239 0.11 0.1255 573,636
5th Dec 2025 (Fri) 0.1237 0.131 0.1218 0.1291 432,691
4th Dec 2025 (Thu) 0.1137 0.1288 0.1137 0.1322 973,117
3rd Dec 2025 (Wed) 0.1068 0.115 0.10 0.1111 1,702,914
2nd Dec 2025 (Tue) 0.1311 0.136 0.121 0.1296 20,823,793
1st Dec 2025 (Mon) 0.155 0.1558 0.1314 0.1439 639,609
28th Nov 2025 (Fri) 0.1544 0.1575 0.1478 0.1546 254,885
27th Nov 2025 (Thu) 0.1529 0.1585 0.1405 0.1551 969,555
26th Nov 2025 (Wed) 0.1529 0.1585 0.1405 0.1551 1,088,255
25th Nov 2025 (Tue) 0.1903 0.1925 0.152 0.16 6,733,597
24th Nov 2025 (Mon) 0.1938 0.2006 0.187 0.1985 468,394
21st Nov 2025 (Fri) 0.2108 0.2108 0.174 0.1831 127,891
20th Nov 2025 (Thu) 0.195 0.195 0.195 0.2025 374,431
19th Nov 2025 (Wed) 0.2021 0.209 0.1809 0.2025 816,224
18th Nov 2025 (Tue) 0.3532 0.3975 0.20 0.2164 4,078,114
17th Nov 2025 (Mon) 0.265 0.2948 0.2501 0.2769 1,221,296
14th Nov 2025 (Fri) 0.2966 0.322 0.28 0.2852 509,837
13th Nov 2025 (Thu) 0.4109 0.649 0.315 0.3462 15,036,043
12th Nov 2025 (Wed) 0.4043 0.4046 0.24 0.3103 3,788,338
11th Nov 2025 (Tue) 0.661 0.661 0.4441 0.4585 249,168
10th Nov 2025 (Mon) 0.68 0.705 0.67 0.6788 14,592
7th Nov 2025 (Fri) 0.61 0.69 0.61 0.6842 27,073
6th Nov 2025 (Thu) 0.79 0.79 0.7382 0.7413 11,388
5th Nov 2025 (Wed) 0.799 0.8089 0.786 0.7865 12,148
4th Nov 2025 (Tue) 0.81 0.8101 0.81 0.8101 0
3rd Nov 2025 (Mon) 0.81 0.84 0.7747 0.8101 24,488
31st Oct 2025 (Fri) 0.7771 0.8073 0.75 0.7955 1,053,850
30th Oct 2025 (Thu) 0.9295 0.969 0.8851 0.9069 814,447
29th Oct 2025 (Wed) 1.00 1.19 0.9998 0.9999 97,937
28th Oct 2025 (Tue) 1.00 1.00 1.00 0.99 600
27th Oct 2025 (Mon) 1.00 1.01 0.99 1.00 1,539
24th Oct 2025 (Fri) 0.9904 1.01 0.9904 1.01 2,269
23rd Oct 2025 (Thu) 0.9929 0.9929 0.9812 0.9823 301
22nd Oct 2025 (Wed) 0.99 1.00 0.9591 1.00 18,540
21st Oct 2025 (Tue) 1.04 1.04 0.9612 1.03 5,887
20th Oct 2025 (Mon) 0.9893 1.08 0.987 1.07 35,236
17th Oct 2025 (Fri) 0.9472 0.9667 0.9396 0.9578 650
16th Oct 2025 (Thu) 0.9406 0.95 0.9403 0.9473 6,152
FTSE 100 Latest
Value9,684.79
Change-66.52