Collective Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	4.170	4.250	4.170	4.210	4.210	30,900
2023-12-04	4.210	4.260	4.170	4.220	4.220	25,700
2023-12-01	4.280	4.310	4.170	4.280	4.280	10,200
2023-11-30	4.220	4.460	4.220	4.240	4.240	124,000
2023-11-29	3.990	4.270	3.990	4.200	4.200	696,700
2023-11-28	3.970	4.010	3.800	3.900	3.900	2,746,100
2023-11-27	4.030	4.085	3.960	3.980	3.980	31,800
2023-11-24	4.080	4.120	3.980	4.120	4.120	37,100
2023-11-23	4.110	4.170	4.110	4.130	4.130	2,600
2023-11-22	4.240	4.250	4.110	4.110	4.110	31,700
2023-11-21	4.250	4.340	4.250	4.250	4.250	14,100
2023-11-20	4.170	4.320	4.060	4.230	4.230	9,300
2023-11-17	4.020	4.250	4.000	4.240	4.240	240,900
2023-11-16	3.900	4.140	3.880	4.010	4.010	38,900
2023-11-15	3.940	3.940	3.750	3.840	3.840	52,800
2023-11-14	4.000	4.050	3.930	3.980	3.980	22,100
2023-11-13	4.060	4.060	3.990	4.000	4.000	9,800
2023-11-10	4.190	4.190	4.040	4.080	4.080	15,900
2023-11-09	4.300	4.300	4.190	4.190	4.190	7,000
2023-11-08	4.340	4.440	4.320	4.320	4.320	10,100
2023-11-07	5.080	5.080	4.280	4.410	4.410	8,200
2023-11-06	4.560	4.560	4.480	4.480	4.480	8,000
2023-11-03	4.570	4.600	4.460	4.580	4.580	12,400
2023-11-02	4.700	4.700	4.310	4.550	4.550	9,800
2023-11-01	5.100	5.100	4.570	4.650	4.650	24,200
2023-10-31	4.570	4.820	4.560	4.820	4.820	4,400
2023-10-30	4.750	4.890	4.650	4.650	4.650	30,200
2023-10-27	4.460	4.460	4.460	4.460	4.460	0
2023-10-26	4.600	4.600	4.400	4.460	4.460	13,900
2023-10-25	4.610	4.700	4.600	4.660	4.660	12,700
2023-10-24	4.700	4.880	4.700	4.700	4.700	2,700
2023-10-23	4.750	4.810	4.750	4.800	4.800	4,000
2023-10-20	4.710	4.890	4.690	4.780	4.780	20,800
2023-10-19	4.970	4.970	4.800	4.870	4.870	3,500
2023-10-18	4.800	4.940	4.780	4.830	4.830	15,500
2023-10-17	4.860	4.860	4.850	4.850	4.850	5,600
2023-10-16	4.970	4.970	4.770	4.920	4.920	106,900
2023-10-13	5.050	5.160	5.000	5.060	5.060	8,800
2023-10-12	5.080	5.120	5.000	5.000	5.000	9,000
2023-10-11	5.230	5.350	5.050	5.130	5.130	18,500
2023-10-10	4.920	5.270	4.920	5.200	5.200	31,100
2023-10-06	4.680	4.920	4.680	4.920	4.920	30,800
2023-10-05	4.560	4.700	4.510	4.700	4.700	32,800
2023-10-04	4.400	4.570	4.380	4.560	4.560	18,100
2023-10-03	4.490	4.500	4.260	4.490	4.490	308,800
2023-10-02	4.510	4.720	4.420	4.520	4.520	21,700
2023-09-29	4.710	4.800	4.660	4.800	4.800	49,600
2023-09-28	4.400	4.800	4.360	4.700	4.700	101,500
2023-09-27	4.600	4.600	4.210	4.435	4.435	118,100
2023-09-26	4.900	4.940	4.510	4.700	4.700	148,200
2023-09-25	4.840	4.940	4.800	4.850	4.850	139,500
2023-09-22	4.800	4.950	4.680	4.840	4.840	289,000
2023-09-21	4.970	4.970	4.700	4.810	4.810	75,200
2023-09-20	5.030	5.300	4.910	5.000	5.000	79,700
2023-09-19	5.550	5.700	5.070	5.130	5.130	56,700
2023-09-18	5.720	5.720	5.630	5.670	5.670	31,500
2023-09-15	5.750	5.800	5.700	5.790	5.790	16,700
2023-09-14	5.950	5.950	5.720	5.720	5.720	11,900
2023-09-13	6.005	6.005	5.895	5.930	5.930	144,900
2023-09-12	6.200	6.200	6.040	6.080	6.080	2,600

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.