Collective Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	6.370	6.370	6.240	6.240	6.240	26,800
2023-09-08	6.300	6.450	6.300	6.450	6.450	21,700
2023-09-07	6.390	6.390	6.250	6.270	6.270	241,900
2023-09-06	6.290	6.360	6.150	6.270	6.270	61,300
2023-09-05	6.100	6.300	6.100	6.250	6.250	175,600
2023-09-01	6.200	6.250	6.100	6.150	6.150	397,300
2023-08-31	6.020	6.200	5.950	6.200	6.200	71,200
2023-08-30	6.000	6.050	5.950	6.020	6.020	34,200
2023-08-29	6.050	6.110	6.000	6.040	6.040	17,100
2023-08-28	5.990	6.120	5.990	6.050	6.050	55,800
2023-08-25	5.870	6.000	5.760	6.000	6.000	81,200
2023-08-24	6.100	6.100	5.800	5.800	5.800	103,400
2023-08-23	6.050	6.300	6.040	6.160	6.160	15,500
2023-08-22	5.960	5.990	5.950	5.970	5.970	4,100
2023-08-21	6.000	6.010	5.900	5.970	5.970	13,600
2023-08-18	6.080	6.080	5.940	6.030	6.030	110,200
2023-08-17	6.150	6.180	6.050	6.050	6.050	6,000
2023-08-16	6.290	6.350	6.000	6.100	6.100	38,600
2023-08-15	6.290	6.530	6.250	6.250	6.250	125,400
2023-08-14	6.190	6.260	6.020	6.220	6.220	46,600
2023-08-11	6.100	6.230	6.100	6.190	6.190	180,900
2023-08-10	6.000	6.170	6.000	6.130	6.130	83,900
2023-08-09	5.800	6.060	5.800	6.000	6.000	995,300
2023-08-08	5.640	5.850	5.510	5.850	5.850	137,200
2023-08-04	5.900	5.920	5.840	5.900	5.900	66,400
2023-08-03	5.850	5.920	5.800	5.830	5.830	6,300
2023-08-02	5.970	6.020	5.820	5.840	5.840	34,400
2023-08-01	5.920	5.940	5.880	5.900	5.900	22,300
2023-07-31	5.930	6.010	5.900	5.990	5.990	18,600
2023-07-28	6.000	6.020	5.960	6.000	6.000	117,600
2023-07-27	5.970	6.000	5.820	6.000	6.000	108,700
2023-07-26	5.940	6.070	5.840	6.060	6.060	23,900
2023-07-25	6.120	6.120	5.920	6.000	6.000	115,200
2023-07-24	6.090	6.130	6.090	6.130	6.130	3,800
2023-07-21	6.100	6.250	6.050	6.200	6.200	161,400
2023-07-20	5.940	6.070	5.940	6.070	6.070	8,000
2023-07-19	6.110	6.110	5.950	6.010	6.010	32,800
2023-07-18	6.100	6.280	6.100	6.160	6.160	163,600
2023-07-17	5.920	6.000	5.850	6.000	6.000	2,900
2023-07-14	6.100	6.100	5.910	5.910	5.910	1,600
2023-07-13	6.070	6.150	6.055	6.150	6.150	3,000
2023-07-12	5.980	6.150	5.910	6.150	6.150	36,100
2023-07-11	5.900	5.985	5.900	5.980	5.980	14,600
2023-07-10	6.080	6.110	5.960	5.960	5.960	41,600
2023-07-07	5.960	6.220	5.960	6.150	6.150	219,700
2023-07-06	5.930	6.000	5.850	5.920	5.920	172,200
2023-07-05	5.860	6.050	5.800	6.000	6.000	547,000
2023-07-04	5.990	6.050	5.950	6.040	6.040	121,000
2023-06-30	5.940	5.950	5.910	5.950	5.950	6,600
2023-06-29	5.700	5.890	5.650	5.890	5.890	55,900
2023-06-28	5.980	5.980	5.740	5.850	5.850	24,400
2023-06-27	6.150	6.150	5.750	5.750	5.750	125,300
2023-06-26	5.780	5.910	5.720	5.880	5.880	14,000
2023-06-23	5.660	5.770	5.600	5.650	5.650	77,100
2023-06-22	5.700	5.850	5.610	5.630	5.630	14,800
2023-06-21	5.660	5.950	5.660	5.900	5.900	118,100
2023-06-20	5.670	5.830	5.670	5.710	5.710	10,400
2023-06-19	5.760	5.870	5.620	5.820	5.820	16,600
2023-06-16	5.870	5.870	5.680	5.790	5.790	6,400
2023-06-15	5.890	6.120	5.850	6.010	6.010	22,600

← NewerPage 14 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.