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
18th Jul 2025 (Fri) 1.02 1.04 1.01 1.00 5,306
17th Jul 2025 (Thu) 0.99 1.02 0.9833 1.01 2,972
16th Jul 2025 (Wed) 0.977 1.00 0.977 0.98 6,991
15th Jul 2025 (Tue) 0.99 0.99 0.9723 0.972 4,369
14th Jul 2025 (Mon) 0.9492 1.00 0.9492 0.9888 2,064
11th Jul 2025 (Fri) 0.9693 0.9722 0.9351 0.9506 9,962
10th Jul 2025 (Thu) 0.98 0.9992 0.9739 0.98 17,080
9th Jul 2025 (Wed) 0.995 1.02 0.99 0.97 31,019
8th Jul 2025 (Tue) 0.9779 1.02 0.9427 1.0366 29,550
7th Jul 2025 (Mon) 1.04 1.07 0.96 0.9922 109,326
4th Jul 2025 (Fri) 1.19 1.309 0.9411 1.10 7,438,935
3rd Jul 2025 (Thu) 1.19 1.309 0.9411 1.10 7,438,935
2nd Jul 2025 (Wed) 0.90 0.90 0.90 0.903 231
1st Jul 2025 (Tue) 0.88 0.89 0.88 0.872 1,345
30th Jun 2025 (Mon) 0.8934 0.8934 0.8934 0.90 1,020
27th Jun 2025 (Fri) 0.86 0.86 0.8512 0.889 711
26th Jun 2025 (Thu) 0.887 0.887 0.8816 0.8816 1
25th Jun 2025 (Wed) 0.887 0.887 0.887 0.8999 8,221
24th Jun 2025 (Tue) 0.86 0.88 0.86 0.8986 5,258
23rd Jun 2025 (Mon) 0.8539 0.8539 0.8339 0.89 3,375
20th Jun 2025 (Fri) 0.859 0.8865 0.859 0.8865 8
19th Jun 2025 (Thu) 0.859 0.86 0.859 0.86 200
18th Jun 2025 (Wed) 0.859 0.86 0.859 0.86 200
17th Jun 2025 (Tue) 0.859 0.859 0.821 0.842 1,110
16th Jun 2025 (Mon) 0.84 0.86 0.84 0.87 501
13th Jun 2025 (Fri) 0.857 0.882 0.80 0.859 4,120
12th Jun 2025 (Thu) 0.8821 0.90 0.861 0.8563 9,221
11th Jun 2025 (Wed) 0.896 0.896 0.883 0.8904 634
10th Jun 2025 (Tue) 0.912 0.915 0.8919 0.896 14,728
9th Jun 2025 (Mon) 0.953 0.953 0.9064 0.9492 5,371
6th Jun 2025 (Fri) 0.925 1.05 0.9189 0.9488 15,589
5th Jun 2025 (Thu) 0.9487 1.05 0.91 0.9399 79,002
4th Jun 2025 (Wed) 0.9435 0.9435 0.8981 0.9041 13,529
3rd Jun 2025 (Tue) 0.9312 0.958 0.9207 0.9435 14,466
2nd Jun 2025 (Mon) 0.931 0.95 0.9111 0.942 8,016
30th May 2025 (Fri) 0.945 0.965 0.9205 0.962 2,221
29th May 2025 (Thu) 0.9446 0.967 0.9413 0.967 2,501
28th May 2025 (Wed) 0.94 0.96 0.94 0.942 6,515
27th May 2025 (Tue) 0.9381 0.9381 0.9381 0.9381 4,194
26th May 2025 (Mon) 0.9631 0.9631 0.9631 0.9631 0
24th May 2025 (Sat) 1.00 1.00 0.9631 0.9631 717
23rd May 2025 (Fri) 1.00 1.00 1.00 1.00 717
22nd May 2025 (Thu) 0.9544 0.9544 0.9544 0.9544 2,867
21st May 2025 (Wed) 1.00 1.00 0.98 0.98 18,841
FTSE 100 Latest
Value8,993.28
Change1.16