Collective Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	5.890	6.120	5.850	6.010	6.010	22,600
2023-06-14	5.710	6.090	5.710	6.090	6.090	22,600
2023-06-13	6.100	6.200	5.650	5.880	5.880	176,100
2023-06-12	5.840	5.950	5.750	5.890	5.890	9,600
2023-06-09	5.790	5.920	5.790	5.880	5.880	5,000
2023-06-08	5.820	5.900	5.750	5.870	5.870	13,900
2023-06-07	6.060	6.060	5.830	5.890	5.890	7,500
2023-06-06	5.880	5.940	5.840	5.940	5.940	5,700
2023-06-05	5.800	6.000	5.800	6.000	6.000	31,300
2023-06-02	5.940	5.950	5.900	5.950	5.950	1,200
2023-06-01	5.990	6.090	5.900	6.000	6.000	26,900
2023-05-31	6.220	6.220	5.810	6.110	6.110	109,300
2023-05-30	6.250	6.400	5.960	5.960	5.960	477,100
2023-05-29	5.930	6.070	5.930	6.020	6.020	24,100
2023-05-26	5.980	5.980	5.680	5.690	5.690	55,600
2023-05-25	5.620	6.000	5.620	5.930	5.930	112,100
2023-05-24	5.490	5.890	5.460	5.790	5.790	35,800
2023-05-23	5.900	6.160	5.560	5.700	5.700	69,500
2023-05-19	5.670	6.080	5.450	5.950	5.950	72,600
2023-05-18	5.690	5.810	5.450	5.770	5.770	104,800
2023-05-17	6.040	6.040	5.500	5.600	5.600	263,400
2023-05-16	6.300	6.310	5.760	5.950	5.950	214,700
2023-05-15	6.540	6.560	6.320	6.340	6.340	25,900
2023-05-12	6.490	6.880	6.490	6.550	6.550	105,100
2023-05-11	6.700	6.800	6.490	6.580	6.580	24,800
2023-05-10	6.880	6.980	6.850	6.860	6.860	21,000
2023-05-09	6.930	7.030	6.810	7.000	7.000	55,000
2023-05-08	6.400	7.050	6.400	6.960	6.960	97,200
2023-05-05	6.600	6.600	6.400	6.430	6.430	36,800
2023-05-04	6.150	6.510	6.150	6.420	6.420	202,700
2023-05-03	6.020	6.160	5.970	6.100	6.100	40,800
2023-05-02	6.180	6.180	6.020	6.100	6.100	48,000
2023-05-01	6.160	6.260	6.060	6.060	6.060	69,600
2023-04-28	6.010	6.320	5.950	6.260	6.260	128,800
2023-04-27	6.250	6.260	6.000	6.010	6.010	94,600
2023-04-26	6.080	6.300	6.040	6.300	6.300	313,600
2023-04-25	5.750	6.280	5.750	6.050	6.050	1,004,000
2023-04-24	5.500	5.640	5.490	5.550	5.550	105,200
2023-04-21	5.490	5.500	5.200	5.410	5.410	134,100
2023-04-20	5.710	5.710	5.340	5.500	5.500	233,400
2023-04-19	5.170	5.720	5.160	5.520	5.520	131,400
2023-04-18	5.170	5.250	4.985	5.250	5.250	113,200
2023-04-17	5.190	5.190	4.980	5.040	5.040	97,300
2023-04-14	4.940	5.190	4.850	5.170	5.170	53,800
2023-04-13	5.000	5.210	4.880	4.910	4.910	321,800
2023-04-12	4.610	5.070	4.610	5.010	5.010	2,186,700
2023-04-11	4.450	4.790	4.350	4.500	4.500	789,200
2023-04-10	4.290	4.440	4.240	4.430	4.430	270,900
2023-04-06	4.200	4.370	4.200	4.360	4.360	278,700
2023-04-05	4.060	4.350	4.060	4.250	4.250	664,300
2023-04-04	4.130	4.180	4.020	4.140	4.140	77,800
2023-04-03	4.140	4.240	4.060	4.170	4.170	101,200
2023-03-31	4.190	4.190	3.980	4.150	4.150	269,000
2023-03-30	4.360	4.390	4.050	4.170	4.170	150,000
2023-03-29	4.270	4.290	4.000	4.220	4.220	143,700
2023-03-28	4.230	4.300	3.990	4.250	4.250	287,200
2023-03-27	4.160	4.250	4.160	4.240	4.240	16,900
2023-03-24	4.480	4.480	4.160	4.180	4.180	221,500
2023-03-23	4.140	4.500	4.140	4.490	4.490	511,000
2023-03-22	4.000	4.250	4.000	4.200	4.200	726,500

← NewerPage 15 of 21 · 1,256 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.