Collective Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 3.920 | 4.170 | 3.920 | 4.120 | 4.120 | 148,900 |
| 2024-03-01 | 3.870 | 3.930 | 3.810 | 3.910 | 3.910 | 53,300 |
| 2024-02-29 | 3.790 | 3.900 | 3.790 | 3.840 | 3.840 | 15,900 |
| 2024-02-28 | 3.760 | 3.850 | 3.680 | 3.700 | 3.700 | 25,300 |
| 2024-02-27 | 4.030 | 4.030 | 3.780 | 3.800 | 3.800 | 39,200 |
| 2024-02-26 | 3.740 | 3.780 | 3.740 | 3.770 | 3.770 | 29,400 |
| 2024-02-23 | 3.870 | 3.870 | 3.720 | 3.750 | 3.750 | 38,600 |
| 2024-02-22 | 3.690 | 3.780 | 3.690 | 3.780 | 3.780 | 29,600 |
| 2024-02-21 | 3.820 | 3.820 | 3.670 | 3.670 | 3.670 | 105,300 |
| 2024-02-20 | 3.890 | 3.890 | 3.780 | 3.840 | 3.840 | 13,400 |
| 2024-02-16 | 3.880 | 3.880 | 3.850 | 3.850 | 3.850 | 400 |
| 2024-02-15 | 4.000 | 4.100 | 3.930 | 3.950 | 3.950 | 77,400 |
| 2024-02-14 | 3.990 | 4.000 | 3.770 | 3.890 | 3.890 | 76,400 |
| 2024-02-13 | 3.950 | 3.990 | 3.850 | 3.990 | 3.990 | 14,900 |
| 2024-02-12 | 4.000 | 4.010 | 3.980 | 3.980 | 3.980 | 102,700 |
| 2024-02-09 | 4.080 | 4.080 | 3.970 | 3.970 | 3.970 | 32,600 |
| 2024-02-08 | 4.110 | 4.150 | 4.100 | 4.100 | 4.100 | 14,800 |
| 2024-02-07 | 4.100 | 4.110 | 4.060 | 4.100 | 4.100 | 7,400 |
| 2024-02-06 | 4.100 | 4.100 | 4.090 | 4.090 | 4.090 | 3,700 |
| 2024-02-05 | 4.150 | 4.150 | 4.100 | 4.120 | 4.120 | 1,900 |
| 2024-02-02 | 4.120 | 4.170 | 4.100 | 4.150 | 4.150 | 14,500 |
| 2024-02-01 | 4.080 | 4.200 | 4.050 | 4.140 | 4.140 | 31,000 |
| 2024-01-31 | 4.250 | 4.250 | 4.050 | 4.050 | 4.050 | 85,700 |
| 2024-01-30 | 3.920 | 3.930 | 3.900 | 3.920 | 3.920 | 2,600 |
| 2024-01-29 | 3.880 | 3.910 | 3.880 | 3.880 | 3.880 | 22,700 |
| 2024-01-26 | 3.920 | 3.920 | 3.860 | 3.910 | 3.910 | 5,800 |
| 2024-01-25 | 3.980 | 3.990 | 3.940 | 3.940 | 3.940 | 3,400 |
| 2024-01-24 | 3.940 | 4.040 | 3.940 | 3.960 | 3.960 | 11,700 |
| 2024-01-23 | 3.970 | 3.970 | 3.880 | 3.920 | 3.920 | 14,800 |
| 2024-01-22 | 3.920 | 3.950 | 3.900 | 3.950 | 3.950 | 4,000 |
| 2024-01-19 | 4.040 | 4.040 | 3.900 | 3.930 | 3.930 | 25,400 |
| 2024-01-18 | 4.040 | 4.110 | 4.010 | 4.090 | 4.090 | 20,500 |
| 2024-01-17 | 4.100 | 4.100 | 3.960 | 3.970 | 3.970 | 5,300 |
| 2024-01-16 | 4.040 | 4.040 | 3.900 | 3.980 | 3.980 | 28,700 |
| 2024-01-15 | 4.080 | 4.120 | 4.080 | 4.120 | 4.120 | 1,500 |
| 2024-01-12 | 4.050 | 4.240 | 4.050 | 4.150 | 4.150 | 18,300 |
| 2024-01-11 | 4.100 | 4.110 | 4.010 | 4.020 | 4.020 | 7,100 |
| 2024-01-10 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 4,000 |
| 2024-01-09 | 4.080 | 4.160 | 4.080 | 4.100 | 4.100 | 8,300 |
| 2024-01-08 | 4.150 | 4.150 | 4.070 | 4.090 | 4.090 | 500 |
| 2024-01-05 | 4.000 | 4.190 | 4.000 | 4.170 | 4.170 | 24,900 |
| 2024-01-04 | 4.080 | 4.100 | 3.980 | 4.000 | 4.000 | 13,100 |
| 2024-01-03 | 4.040 | 4.060 | 4.040 | 4.060 | 4.060 | 500 |
| 2024-01-02 | 4.130 | 4.160 | 4.080 | 4.130 | 4.130 | 6,900 |
| 2023-12-29 | 4.270 | 4.350 | 4.230 | 4.230 | 4.230 | 10,900 |
| 2023-12-28 | 4.250 | 4.250 | 4.230 | 4.230 | 4.230 | 900 |
| 2023-12-27 | 4.150 | 4.300 | 4.120 | 4.230 | 4.230 | 19,300 |
| 2023-12-22 | 4.240 | 4.330 | 4.180 | 4.190 | 4.190 | 32,900 |
| 2023-12-21 | 4.160 | 4.160 | 4.100 | 4.130 | 4.130 | 12,800 |
| 2023-12-20 | 4.170 | 4.170 | 4.110 | 4.110 | 4.110 | 5,600 |
| 2023-12-19 | 4.080 | 4.140 | 4.080 | 4.110 | 4.110 | 8,600 |
| 2023-12-18 | 4.060 | 4.060 | 3.980 | 4.050 | 4.050 | 16,800 |
| 2023-12-15 | 4.190 | 4.190 | 4.000 | 4.030 | 4.030 | 70,900 |
| 2023-12-14 | 4.150 | 4.320 | 4.140 | 4.210 | 4.210 | 16,900 |
| 2023-12-13 | 3.900 | 4.150 | 3.900 | 4.120 | 4.120 | 16,200 |
| 2023-12-12 | 4.100 | 4.110 | 4.020 | 4.050 | 4.050 | 10,600 |
| 2023-12-11 | 4.180 | 4.200 | 4.120 | 4.120 | 4.120 | 14,900 |
| 2023-12-08 | 4.150 | 4.230 | 4.150 | 4.170 | 4.170 | 9,700 |
| 2023-12-07 | 4.220 | 4.300 | 4.180 | 4.200 | 4.200 | 40,000 |
| 2023-12-06 | 4.180 | 4.250 | 4.180 | 4.230 | 4.230 | 37,000 |
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.