Collective Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.370 | 4.370 | 4.290 | 4.340 | 4.340 | 34,000 |
| 2024-05-28 | 4.230 | 4.470 | 4.170 | 4.380 | 4.380 | 85,900 |
| 2024-05-27 | 4.280 | 4.280 | 4.090 | 4.170 | 4.170 | 12,400 |
| 2024-05-24 | 4.060 | 4.070 | 4.020 | 4.060 | 4.060 | 19,800 |
| 2024-05-23 | 4.100 | 4.140 | 4.010 | 4.040 | 4.040 | 56,000 |
| 2024-05-22 | 4.180 | 4.230 | 4.110 | 4.110 | 4.110 | 13,200 |
| 2024-05-21 | 4.350 | 4.410 | 4.250 | 4.260 | 4.260 | 23,200 |
| 2024-05-17 | 4.080 | 4.250 | 4.080 | 4.240 | 4.240 | 41,800 |
| 2024-05-16 | 4.100 | 4.100 | 4.030 | 4.070 | 4.070 | 28,200 |
| 2024-05-15 | 4.130 | 4.200 | 4.120 | 4.140 | 4.140 | 10,900 |
| 2024-05-14 | 4.140 | 4.140 | 4.060 | 4.075 | 4.075 | 36,300 |
| 2024-05-13 | 4.250 | 4.250 | 4.080 | 4.100 | 4.100 | 25,900 |
| 2024-05-10 | 4.120 | 4.240 | 4.120 | 4.220 | 4.220 | 18,800 |
| 2024-05-09 | 4.110 | 4.130 | 4.080 | 4.110 | 4.110 | 27,700 |
| 2024-05-08 | 4.120 | 4.140 | 4.100 | 4.100 | 4.100 | 29,800 |
| 2024-05-07 | 4.140 | 4.140 | 4.080 | 4.080 | 4.080 | 27,300 |
| 2024-05-06 | 4.050 | 4.160 | 4.050 | 4.160 | 4.160 | 32,900 |
| 2024-05-03 | 4.190 | 4.190 | 4.050 | 4.070 | 4.070 | 31,900 |
| 2024-05-02 | 4.200 | 4.360 | 4.120 | 4.120 | 4.120 | 14,400 |
| 2024-05-01 | 4.210 | 4.300 | 4.200 | 4.300 | 4.300 | 30,100 |
| 2024-04-30 | 4.210 | 4.250 | 4.150 | 4.150 | 4.150 | 27,500 |
| 2024-04-29 | 4.450 | 4.510 | 4.360 | 4.370 | 4.370 | 16,100 |
| 2024-04-26 | 4.440 | 4.510 | 4.420 | 4.450 | 4.450 | 25,100 |
| 2024-04-25 | 4.490 | 4.490 | 4.370 | 4.450 | 4.450 | 32,500 |
| 2024-04-24 | 4.330 | 4.430 | 4.120 | 4.390 | 4.390 | 333,300 |
| 2024-04-23 | 4.410 | 4.410 | 4.230 | 4.310 | 4.310 | 55,300 |
| 2024-04-22 | 4.350 | 4.380 | 4.260 | 4.380 | 4.380 | 25,000 |
| 2024-04-19 | 4.440 | 4.440 | 4.370 | 4.390 | 4.390 | 26,400 |
| 2024-04-18 | 4.440 | 4.540 | 4.420 | 4.430 | 4.430 | 374,700 |
| 2024-04-17 | 4.460 | 4.500 | 4.410 | 4.460 | 4.460 | 27,000 |
| 2024-04-16 | 4.700 | 4.700 | 4.420 | 4.490 | 4.490 | 41,400 |
| 2024-04-15 | 4.800 | 4.800 | 4.650 | 4.650 | 4.650 | 21,900 |
| 2024-04-12 | 5.080 | 5.090 | 4.770 | 4.790 | 4.790 | 46,400 |
| 2024-04-11 | 4.920 | 5.070 | 4.750 | 5.030 | 5.030 | 106,000 |
| 2024-04-10 | 4.690 | 4.890 | 4.680 | 4.850 | 4.850 | 112,800 |
| 2024-04-09 | 4.820 | 4.820 | 4.730 | 4.790 | 4.790 | 8,900 |
| 2024-04-08 | 4.690 | 4.850 | 4.680 | 4.820 | 4.820 | 30,800 |
| 2024-04-05 | 4.670 | 4.850 | 4.660 | 4.790 | 4.790 | 54,800 |
| 2024-04-04 | 4.540 | 4.700 | 4.540 | 4.640 | 4.640 | 40,100 |
| 2024-04-03 | 4.350 | 4.580 | 4.350 | 4.570 | 4.570 | 276,700 |
| 2024-04-02 | 4.100 | 4.360 | 4.100 | 4.310 | 4.310 | 72,700 |
| 2024-04-01 | 4.100 | 4.210 | 4.070 | 4.085 | 4.085 | 13,800 |
| 2024-03-28 | 3.890 | 4.040 | 3.890 | 4.000 | 4.000 | 84,700 |
| 2024-03-27 | 3.890 | 4.000 | 3.890 | 3.980 | 3.980 | 52,500 |
| 2024-03-26 | 3.890 | 3.960 | 3.880 | 3.910 | 3.910 | 12,600 |
| 2024-03-25 | 3.840 | 3.950 | 3.840 | 3.920 | 3.920 | 18,000 |
| 2024-03-22 | 3.930 | 3.930 | 3.850 | 3.890 | 3.890 | 10,500 |
| 2024-03-21 | 4.000 | 4.000 | 3.870 | 3.900 | 3.900 | 31,500 |
| 2024-03-20 | 3.950 | 4.010 | 3.900 | 3.990 | 3.990 | 45,700 |
| 2024-03-19 | 4.110 | 4.110 | 3.960 | 3.990 | 3.990 | 62,100 |
| 2024-03-18 | 4.150 | 4.150 | 4.060 | 4.130 | 4.130 | 29,300 |
| 2024-03-15 | 4.100 | 4.200 | 4.080 | 4.100 | 4.100 | 25,300 |
| 2024-03-14 | 4.230 | 4.230 | 4.100 | 4.100 | 4.100 | 32,500 |
| 2024-03-13 | 4.200 | 4.280 | 4.150 | 4.250 | 4.250 | 41,100 |
| 2024-03-12 | 4.230 | 4.230 | 4.150 | 4.150 | 4.150 | 12,000 |
| 2024-03-11 | 4.260 | 4.400 | 4.250 | 4.250 | 4.250 | 89,200 |
| 2024-03-08 | 4.340 | 4.350 | 4.250 | 4.280 | 4.280 | 38,000 |
| 2024-03-07 | 4.210 | 4.480 | 4.210 | 4.300 | 4.300 | 277,300 |
| 2024-03-06 | 4.410 | 4.670 | 4.130 | 4.140 | 4.140 | 172,500 |
| 2024-03-05 | 4.180 | 4.340 | 4.180 | 4.340 | 4.340 | 74,900 |
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.