Collective Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.200 | 4.450 | 4.200 | 4.420 | 4.420 | 61,700 |
| 2024-08-22 | 4.150 | 4.210 | 4.120 | 4.170 | 4.170 | 5,500 |
| 2024-08-21 | 4.380 | 4.380 | 4.240 | 4.320 | 4.320 | 41,200 |
| 2024-08-20 | 4.500 | 4.550 | 4.330 | 4.400 | 4.400 | 29,500 |
| 2024-08-19 | 4.290 | 4.500 | 4.240 | 4.480 | 4.480 | 28,800 |
| 2024-08-16 | 4.270 | 4.350 | 4.220 | 4.290 | 4.290 | 65,800 |
| 2024-08-15 | 4.080 | 4.270 | 4.060 | 4.250 | 4.250 | 38,500 |
| 2024-08-14 | 4.190 | 4.190 | 4.110 | 4.130 | 4.130 | 15,500 |
| 2024-08-13 | 3.950 | 4.160 | 3.910 | 4.150 | 4.150 | 53,500 |
| 2024-08-12 | 3.520 | 3.930 | 3.510 | 3.910 | 3.910 | 28,800 |
| 2024-08-09 | 3.630 | 3.640 | 3.580 | 3.640 | 3.640 | 17,700 |
| 2024-08-08 | 3.650 | 3.670 | 3.510 | 3.660 | 3.660 | 9,400 |
| 2024-08-07 | 3.660 | 3.750 | 3.590 | 3.590 | 3.590 | 13,500 |
| 2024-08-06 | 3.670 | 3.720 | 3.500 | 3.600 | 3.600 | 13,300 |
| 2024-08-02 | 3.810 | 3.850 | 3.630 | 3.740 | 3.740 | 80,100 |
| 2024-08-01 | 3.830 | 3.940 | 3.760 | 3.810 | 3.810 | 94,400 |
| 2024-07-31 | 3.720 | 3.840 | 3.690 | 3.830 | 3.830 | 38,100 |
| 2024-07-30 | 3.770 | 3.770 | 3.570 | 3.640 | 3.640 | 27,300 |
| 2024-07-29 | 3.620 | 3.830 | 3.620 | 3.790 | 3.790 | 52,700 |
| 2024-07-26 | 3.340 | 3.750 | 3.340 | 3.630 | 3.630 | 8,300 |
| 2024-07-25 | 3.520 | 3.570 | 3.500 | 3.540 | 3.540 | 19,700 |
| 2024-07-24 | 3.740 | 3.740 | 3.580 | 3.620 | 3.620 | 5,300 |
| 2024-07-23 | 3.840 | 3.840 | 3.720 | 3.800 | 3.800 | 14,300 |
| 2024-07-22 | 3.740 | 3.820 | 3.660 | 3.780 | 3.780 | 3,100 |
| 2024-07-19 | 3.820 | 3.820 | 3.740 | 3.750 | 3.750 | 2,800 |
| 2024-07-18 | 3.920 | 3.920 | 3.790 | 3.790 | 3.790 | 7,800 |
| 2024-07-17 | 3.900 | 3.940 | 3.870 | 3.940 | 3.940 | 6,900 |
| 2024-07-16 | 4.020 | 4.020 | 3.860 | 3.900 | 3.900 | 54,500 |
| 2024-07-15 | 3.560 | 4.040 | 3.550 | 3.920 | 3.920 | 114,900 |
| 2024-07-12 | 3.240 | 3.510 | 3.180 | 3.500 | 3.500 | 1,344,600 |
| 2024-07-11 | 3.280 | 3.300 | 3.150 | 3.260 | 3.260 | 86,800 |
| 2024-07-10 | 3.250 | 3.280 | 3.220 | 3.230 | 3.230 | 22,400 |
| 2024-07-09 | 3.260 | 3.270 | 3.210 | 3.250 | 3.250 | 20,500 |
| 2024-07-08 | 3.330 | 3.330 | 3.260 | 3.280 | 3.280 | 27,700 |
| 2024-07-05 | 3.300 | 3.360 | 3.300 | 3.300 | 3.300 | 8,500 |
| 2024-07-04 | 3.140 | 3.310 | 3.140 | 3.260 | 3.260 | 43,900 |
| 2024-07-03 | 3.200 | 3.360 | 3.200 | 3.340 | 3.340 | 133,300 |
| 2024-07-02 | 3.250 | 3.280 | 3.140 | 3.180 | 3.180 | 29,800 |
| 2024-06-28 | 3.090 | 3.180 | 3.090 | 3.180 | 3.180 | 19,700 |
| 2024-06-27 | 3.110 | 3.190 | 3.020 | 3.190 | 3.190 | 108,800 |
| 2024-06-26 | 3.110 | 3.140 | 3.020 | 3.050 | 3.050 | 12,800 |
| 2024-06-25 | 3.200 | 3.210 | 3.110 | 3.110 | 3.110 | 40,200 |
| 2024-06-24 | 3.360 | 3.410 | 3.270 | 3.280 | 3.280 | 8,100 |
| 2024-06-21 | 3.500 | 3.500 | 3.340 | 3.360 | 3.360 | 40,500 |
| 2024-06-20 | 3.560 | 3.560 | 3.450 | 3.490 | 3.490 | 49,600 |
| 2024-06-19 | 3.570 | 3.600 | 3.550 | 3.550 | 3.550 | 19,200 |
| 2024-06-18 | 3.470 | 3.590 | 3.470 | 3.560 | 3.560 | 31,100 |
| 2024-06-17 | 3.660 | 3.660 | 3.440 | 3.480 | 3.480 | 28,100 |
| 2024-06-14 | 3.710 | 3.710 | 3.530 | 3.550 | 3.550 | 50,300 |
| 2024-06-13 | 3.790 | 3.800 | 3.630 | 3.660 | 3.660 | 15,900 |
| 2024-06-12 | 3.800 | 3.860 | 3.800 | 3.800 | 3.800 | 29,700 |
| 2024-06-11 | 3.890 | 3.890 | 3.750 | 3.760 | 3.760 | 43,100 |
| 2024-06-10 | 3.900 | 3.970 | 3.820 | 3.900 | 3.900 | 29,700 |
| 2024-06-07 | 4.070 | 4.070 | 3.860 | 3.900 | 3.900 | 65,800 |
| 2024-06-06 | 4.020 | 4.130 | 4.020 | 4.130 | 4.130 | 16,400 |
| 2024-06-05 | 4.080 | 4.080 | 3.995 | 3.995 | 3.995 | 29,000 |
| 2024-06-04 | 4.170 | 4.170 | 3.990 | 3.990 | 3.990 | 68,900 |
| 2024-06-03 | 4.080 | 4.190 | 4.030 | 4.120 | 4.120 | 25,900 |
| 2024-05-31 | 4.220 | 4.240 | 4.060 | 4.060 | 4.060 | 22,600 |
| 2024-05-30 | 4.350 | 4.400 | 4.180 | 4.240 | 4.240 | 106,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.